American Flag
LABOR DAY SALE

50% off your first year of any Quiver subscription

...

Use Promo Code:

LABOR26
Upgrade
American Flag

Progress Software Corp (DE)

PRGS Real Time Price USD
N/A
N/A
N/A
...
Overview
Financials
Forecast
Insiders
Institutions
Compensation
Government
Ownership
News

Chart provided by TradingView

PRGS historical prices
Income
Balance Sheet
Cash Flow
Revenue Breakdown
Congress Trading

Recent trades of PRGS by members of U.S. Congress

Politician Type Traded
Kevin Hern House / R Sale $50,001 - $100,000 Mar 16, 2026
Lisa C. McClain House / R Sale $1,001 - $15,000 Jul 16, 2025
Lisa C. McClain House / R Purchase $1,001 - $15,000 Jul 10, 2025
Kevin Hern House / R Purchase $15,001 - $50,000 Sep 02, 2021
Kevin Hern House / R Purchase $1,001 - $15,000 Sep 02, 2021
Kevin Hern House / R Purchase $50,001 - $100,000 May 26, 2021
Donna E. Shalala House / D Sale $1,001 - $15,000 May 15, 2019
PRGS Stock Insider Trading Activity Follow @QuiverQuant for major insider updates

---

Closing Price
Purchase
Sale
Name
Type
Shares
Price
Shares Held
Date
Reported
PRGS Stock Institutional Owners
Investor
Shares
Change in Shares
Market Value
Date
Reported
PRGS Derivatives Institutional Owners
Investor
Type
Shares
Change in Shares
Market Value
Date
Reported
Whale Activity

Recently reported changes in PRGS holdings by institutional investors

Insider Trading

Quarterly net insider trading by PRGS's directors and management

* Insider trading data parsed from SEC Form 4 filings by Quiver Quantitative. Sign up for the Quiver API for real-time access.

About

Backtest Start Date
CAGR (Total)
Return (30d)
Return (1Y)
View Strategy Copytrade Strategy
  • 1M
  • 3M
  • 6M
  • YTD
  • 1Y
  • 2Y
  • 5Y
  • MAX

About

Backtest Start Date

Key Metrics

Return (1d)

Return (30d)

Return (1Y)

CAGR (Total)

Max Drawdown

Beta

Alpha

Sharpe Ratio

Win Rate

Average Win

Average Loss

Annual Volatility

Annual Std Dev

Information Ratio

Treynor Ratio

Total Trades

Show More
Metrics Definitions

Disclaimer: The performance results shown are based on historical backtesting and are hypothetical in nature. Backtested performance does not represent actual trading and does not account for all market factors that may affect execution, such as liquidity, slippage, and changing market conditions. Past performance is not necessarily indicative of future results. There is no guarantee that any trading strategy will be profitable or avoid losses.

  • Alpha

    Measures a portfolio's risk-adjusted performance against that of its benchmark

    Learn More about Alpha
  • Annual Standard Deviation

    Measures how much the portfolio's total return varies from its mean or average.

    Learn More about Annual Standard Deviation
  • Annual Volatility

    A statistical measure of the dispersion of returns for the portfolio.

    Learn More about Annual Volatility
  • Average Win

    The average return (%) for trades that resulted in a positive return.

  • Average Loss

    The average return (%) for trades that resulted in a negative return.

  • Beta

    A measure of the volatility of the portfolio compared to the market as a whole.

    Learn More about Beta
  • CAGR

    CAGR (Compounded Annual Growth Rate), is the historical annualized rate of return for an investment strategy, throughout the backtest period.

    Learn More about CAGR
  • Information Ratio

    A measurement of portfolio returns beyond the returns of its benchmark compared to the volatility of those returns.

    Learn More about Information Ratio
  • Max Drawdown

    the maximum observed loss from a peak to a trough of a portfolio, before a new peak is attained.

    Learn More about Max Drawdown
  • Sharpe Ratio

    The Sharpe Ratio is a measure of historical risk-adjusted return, which quantifies the amount of return that an investor received per unit of risk.

    Learn More about Sharpe Ratio
  • Total Trades

    The total number of trades made by this strategy.

  • Treynor Ratio

    Attempts to measure how successful an investment is in providing compensation to investors for taking on investment risk.

    Learn More about Treynor Ratio
  • Win Rate

    The percentage of total trades that resulted in a positive return.

Subscribe to Quiver Premium for insider trading alerts

Be the first to see our newest insights and key updates across all datasets.

See Pricing
schema-2
Corporate Lobbying

Government lobbying spending instances

Quiver Logo

No Corporate Lobbying instances for this ticker

Corporate Lobbying Dashboard
Revolving Door

Former government officials who have lobbied for PRGS

4 former government officials from 3 congressional offices at 1 lobbying firm have lobbied for PRGS, most recently Jan 03, 2024.

  • Steve Buyer
    Brandt Hershman House District Director Rep. Steve Buyer. Formerly with Steve Buyer · BARNES & THORNBURG, LLP · Jan 03, 2024
  • Raja Krishnamoorthi
    Matthew Ziegman House New Legislative staff, Rep. Krishnamoorthi; Legislative staff, Sen. Manchin. Formerly with Raja Krishnamoorthi · BARNES & THORNBURG, LLP · Apr 20, 2023
  • Lauren Hancock Senate Counsel, Sen. David Perdues office. Formerly David Perdues office. · BARNES & THORNBURG, LLP · Oct 20, 2021
  • Kelly Ayotte
    Robert Ganim Senate Research Assistant Sen Kelly Ayotte; Legislative Asst Sen Mark Kirk Formerly with Kelly Ayotte · BARNES & THORNBURG, LLP · Jan 20, 2020
Corporate Lobbying

PRGS Estimated quarterly lobbying spending

Quiver Logo

No Corporate Lobbying data for this ticker

Corporate Lobbying Dashboard
Revenue Breakdown

PRGS Revenue by Segment or Geography

By Segment
By Geography
PRGS Income Statement
PRGS Balance Sheet
PRGS Cash Flow
U.S. Patents

New PRGS patent grants

  • Patent Title: Schema tool for non-relational databases Sep. 08, 2026
  • Patent Title: Query system May. 05, 2026
  • Patent Title: Compliance enforcement tool for computing environments Feb. 17, 2026
  • Patent Title: Abandoned machines Sep. 02, 2025
  • Patent Title: Sort optimization Aug. 19, 2025
  • Patent Title: Bi-directional design-to-code May. 27, 2025
  • Patent Title: Schema tool for non-relational databases Mar. 11, 2025
  • Patent Title: Modeling of a non-relational database as a normalized relational database Dec. 24, 2024
  • Patent Title: Synthesized predicate driven index selection for partitioned table Dec. 10, 2024
  • Patent Title: Self-configuring adapter Oct. 08, 2024
  • Patent Title: Data access and firewall tunneling using a custom socket factory Oct. 08, 2024
  • Patent Title: Scalable and bottom-up approach to automated anomaly detection Aug. 20, 2024
  • Patent Title: Sort optimization Jun. 11, 2024
  • Patent Title: Bi-directional design-to-code Mar. 05, 2024
  • Patent Title: Tenant-aware database for software as a service Feb. 20, 2018
  • Patent Title: Optimizing performance of database middleware Aug. 08, 2017
  • Patent Title: Semantic obfuscation of data in real time May. 09, 2017
  • Patent Title: Declarative driver Apr. 04, 2017
  • Patent Title: Multi-platform single sign-on database driver Feb. 14, 2017
  • Patent Title: On-premises data access and firewall tunneling Dec. 27, 2016
  • Patent Title: Secure file transfer and notification server Oct. 18, 2016
  • Patent Title: Modeling of a non-relational database as a normalized relational database Oct. 18, 2016
  • Patent Title: High availability via data services Sep. 06, 2016
  • Patent Title: Database-independent mechanism for retrieving relational data as xml Aug. 09, 2016
  • Patent Title: Dynamic membership management in a distributed system Apr. 19, 2016
  • Patent Title: Semantic obfuscation of data in real time Dec. 29, 2015
  • Patent Title: Multi-ecosystem application platform as a service (apaas) Nov. 10, 2015
  • Patent Title: Tenant-aware database for software as a service Jul. 14, 2015
  • Patent Title: Query proxy system for client-specified models Dec. 23, 2014
  • Patent Title: Replication horizon determination with an independent distributed database system Dec. 09, 2014
  • Patent Title: Method for recoverable message exchange independent of network protocols Jun. 10, 2014
  • Patent Title: Dynamic membership management in a distributed system May. 06, 2014
  • Patent Title: Analyzing operational results using rule-based policy models Apr. 15, 2014
  • Patent Title: Multi-platform single sign-on database driver Sep. 24, 2013
  • Patent Title: Database-independent mechanism for retrieving relational data as xml May. 21, 2013
  • Patent Title: Dynamic membership management in a distributed system Apr. 09, 2013
  • Patent Title: Optimizing performance of database middleware Dec. 18, 2012
  • Patent Title: System and method for migrating applications from a legacy system Dec. 04, 2012
  • Patent Title: Method and system to collect and communicate problem context in xml-based distributed applications Oct. 30, 2012
  • Patent Title: Automated construction and deployment of complex event processing applications and business activity monitoring dashboards Sep. 25, 2012
  • Patent Title: Replication horizon determination with an independent distributed database system Aug. 14, 2012
  • Patent Title: Compliance method and system for xml-based applications Aug. 07, 2012
  • Patent Title: Fault-tolerant messaging system and methods May. 29, 2012
  • Patent Title: Dynamic membership management in a distributed system May. 01, 2012
  • Patent Title: System integrator and method for mapping dynamic cobol constructs to object instances for the automatic integration to object-oriented computing systems Mar. 27, 2012
  • Patent Title: Techniques for debugging distributed applications Aug. 02, 2011
  • Patent Title: Non-intrusive event capturing for event processing analysis May. 17, 2011
  • Patent Title: High availability via data services Nov. 02, 2010
  • Patent Title: Update-anywhere replication of distributed systems Jul. 27, 2010
  • Patent Title: Dynamic membership management in a distributed system Jun. 15, 2010
Government Contracts

Federal grants, loans, and purchases

Government Contracts

Estimated quarterly amount awarded to PRGS from public contracts

PRGS News

Recent insights relating to PRGS

CNBC Recommendations

Recent picks made for PRGS stock on CNBC

Top ETF Holders

ETFs with the largest estimated holdings in PRGS

PRGS Analyst Ratings

PRGS Stock Forecasts
...

  • ... Highest Price Target
  • ... Median Price Target
  • ... Lowest Price Target
PRGS Analyst Forecasts
Analyst
Firm
Current
Previous
Date
Frequently Asked Questions
  • Is $PRGS stock a Buy, Sell, or Hold?

  • What is the price target for $PRGS stock?

* Analyst consensus is not financial advice. Please see our data disclaimers .

PRGS Top Shareholders
Shareholder
Shares Held
PRGS Options Owners
Shareholder
Security
Underlying Shares
Frequently Asked Questions
  • Who owns $PRGS stock?

  • Who owns the most shares of $PRGS stock?

  • What funds own $PRGS stock?

* These are estimates based on data taken from SEC filings. There may be inaccuracies due to parsing errors, accidental double-counting, incorrect classification of indirectly owned shares, or any other number of issues.

PRGS Stock Smart Score

The Quiver Smart Score combines our data on Congress Trading, Lobbying, Insider Trading, CNBC Mentions and more to provide a comprehensive view of the strength of a stock's underlying data.

The Smart Score grades stocks on a scale of 1 (weakest) to 10 (strongest) based on the strength of the underlying data.
?

Sign Up to view PRGS Smart Score

Score Breakdown
Bull Case vs Bear Case

See concise summaries of analyst reports, presenting both bullish and bearish arguments for a stock.

Example:

Bulls Say:

The Bulls Say summary highlights positive aspects of the stock.

Bears Say:

The Bears Say summary points out potential risks and negative aspects of the stock.

Show More
About PRGS

Progress Software Corp provides software products that enable customers to develop, deploy, and manage AI-powered applications and digital experiences. The Company operates across North America, Latin America, Europe, the Middle East and Africa (EMEA), and Asia Pacific through subsidiaries and distributors, generating a majority of its revenue from the United States. Its product portfolio includes Progress Agentic RAG, Automate MFT, Chef, Corticon, DataDirect, Developer Tools, Flowmon, Kemp LoadMaster, MarkLogic, MOVEit, OpenEdge, Semaphore, ShareFile, Sitefinity, and WhatsUp Gold, offering solutions for application development, data connectivity, DevOps automation, managed file transfer, network security, and digital experience. It generates maximum revenue from the United States.

  • Address Burlington, MA
  • Market Cap 1.7 billion
  • Employees 2,801
  • Industrial Classification Services-Prepackaged Software

Progress Software Corp (DE) (PRGS) Historical Stock Prices

Progress Software Corp (DE) (PRGS) closed at $41.03 on September 23, 2026. Over the past year its adjusted close ranged from $25.09 to $46.87. Daily prices go back to January 2, 2014, 3,200 trading days in all.

  • 1 month-5.50%
  • 3 months+36.95%
  • Year to date-4.49%
  • 1 year+0.12%
  • 3 years-26.12%
  • 5 years-19.58%
  • Max+81.00%
See every congressional and insider trade on the PRGS price chart

Quiver Premium charts PRGS's full daily history since 2014 with each congressional purchase and sale and every open-market insider purchase marked on the price line, with hover details for each trade.

Upgrade to Premium

Last 12 months, newest first

Access Raw Data Daily prices since 2014 for every ticker, through the Quiver API
DateOpenHighLowCloseAdj. CloseVolume
Sep 23, 2026 40.74 41.31 40.13 41.03 41.03 315,442
Sep 22, 2026 41.14 41.23 39.57 40.62 40.62 470,575
Sep 21, 2026 40.25 40.63 39.79 40.41 40.41 417,046
Sep 18, 2026 40.51 40.54 39.49 40.11 40.11 1,344,186
Sep 17, 2026 41.78 42.20 40.78 40.85 40.85 494,204
Sep 16, 2026 42.68 43.20 41.64 41.85 41.85 549,611
Sep 15, 2026 42.09 43.90 41.68 43.56 43.56 583,962
Sep 14, 2026 41.13 43.96 40.87 43.13 43.13 631,550
Sep 11, 2026 40.63 41.21 39.81 39.92 39.92 282,416
Sep 10, 2026 40.58 41.14 40.37 40.61 40.61 383,828
Sep 9, 2026 42.21 42.72 40.54 40.81 40.81 498,029
Sep 8, 2026 43.29 43.29 41.34 42.17 42.17 423,087
Sep 4, 2026 43.94 44.18 42.72 44.05 44.05 364,027
Sep 3, 2026 44.41 45.45 43.64 44.61 44.61 389,594
Sep 2, 2026 45.22 45.80 43.23 43.33 43.33 868,129
Sep 1, 2026 45.08 46.08 44.80 45.22 45.22 1,013,789
Aug 31, 2026 44.29 46.36 44.15 46.27 46.27 680,189
Aug 28, 2026 45.00 45.48 44.48 44.76 44.76 430,445
Aug 27, 2026 44.07 45.48 43.92 45.22 45.22 356,848
Aug 26, 2026 42.59 43.88 42.21 43.53 43.53 380,206
Aug 25, 2026 43.13 43.77 42.69 43.28 43.28 318,470
Aug 24, 2026 44.17 44.99 43.38 43.42 43.42 331,733
Aug 21, 2026 43.45 44.68 42.60 44.36 44.36 439,969
Aug 20, 2026 43.79 44.02 43.11 43.21 43.21 264,824
Aug 19, 2026 42.96 44.13 42.96 43.83 43.83 534,025
Aug 18, 2026 43.36 43.99 42.87 43.22 43.22 327,865
Aug 17, 2026 43.03 43.33 42.51 42.86 42.86 306,782
Aug 14, 2026 44.80 44.86 43.62 43.73 43.73 261,982
Aug 13, 2026 44.00 45.09 43.08 44.73 44.73 496,380
Aug 12, 2026 43.13 43.62 42.42 43.58 43.58 319,277
Aug 11, 2026 43.20 43.94 42.57 43.15 43.15 390,836
Aug 10, 2026 42.22 43.74 41.74 43.29 43.29 361,417
Aug 7, 2026 42.03 43.67 42.03 42.84 42.84 290,261
Aug 6, 2026 41.52 42.03 41.22 41.81 41.81 408,486
Aug 5, 2026 41.97 42.50 41.31 42.25 42.25 365,812
Aug 4, 2026 40.66 42.14 40.60 41.85 41.85 753,464
Aug 3, 2026 41.66 42.71 41.24 41.50 41.50 402,005
Jul 31, 2026 39.49 40.61 39.23 40.59 40.59 492,818
Jul 30, 2026 41.17 41.75 39.51 40.34 40.34 564,711
Jul 29, 2026 40.37 43.24 40.02 42.71 42.71 982,133
Jul 28, 2026 39.30 41.28 39.12 40.37 40.37 736,886
Jul 27, 2026 38.80 40.16 38.37 38.66 38.66 673,494
Jul 24, 2026 37.54 38.17 37.17 37.85 37.85 553,917
Jul 23, 2026 38.17 38.26 36.88 36.92 36.92 733,395
Jul 22, 2026 39.81 39.81 37.67 37.91 37.91 395,363
Jul 21, 2026 38.15 39.49 38.15 39.46 39.46 478,419
Jul 20, 2026 40.14 40.38 39.26 39.50 39.50 416,354
Jul 17, 2026 39.71 41.19 39.71 40.55 40.55 724,344
Jul 16, 2026 39.52 40.55 39.00 40.35 40.35 609,455
Jul 15, 2026 38.34 39.38 38.04 38.93 38.93 602,256
Jul 14, 2026 36.61 38.28 36.50 37.48 37.48 655,668
Jul 13, 2026 38.23 39.10 37.28 38.23 38.23 668,030
Jul 10, 2026 39.27 39.56 37.70 37.86 37.86 348,554
Jul 9, 2026 36.42 38.55 36.02 38.50 38.50 412,615
Jul 8, 2026 38.78 39.20 37.49 37.76 37.76 775,954
Jul 7, 2026 39.50 40.00 38.60 39.21 39.21 902,198
Jul 6, 2026 38.16 39.39 37.51 38.74 38.74 662,145
Jul 2, 2026 38.91 39.57 37.60 38.42 38.42 1,260,511
Jul 1, 2026 33.07 40.50 33.07 39.16 39.16 3,364,920
Jun 30, 2026 33.60 34.36 33.21 33.58 33.58 1,851,860
Jun 29, 2026 33.92 34.05 32.95 33.84 33.84 840,539
Jun 26, 2026 30.02 33.59 30.02 33.15 33.15 3,172,986
Jun 25, 2026 29.78 30.21 29.00 29.81 29.81 961,564
Jun 24, 2026 29.06 30.36 28.34 29.96 29.96 684,715
Jun 23, 2026 28.19 28.91 28.00 28.84 28.84 529,536
Jun 22, 2026 29.17 30.47 27.23 27.66 27.66 905,151
Jun 18, 2026 30.03 30.27 29.05 29.68 29.68 1,203,414
Jun 17, 2026 31.16 31.80 29.80 30.08 30.08 810,486
Jun 16, 2026 31.19 32.24 30.81 31.38 31.38 430,353
Jun 15, 2026 31.41 31.95 30.91 31.01 31.01 446,475
Jun 12, 2026 31.54 31.98 30.87 31.47 31.47 315,986
Jun 11, 2026 31.29 31.83 30.54 31.59 31.59 364,056
Jun 10, 2026 30.96 32.44 30.75 31.82 31.82 591,592
Jun 9, 2026 31.16 31.57 30.27 31.42 31.42 498,306
Jun 8, 2026 30.95 31.57 30.81 31.16 31.16 598,228
Jun 5, 2026 31.90 32.34 30.99 31.36 31.36 532,740
Jun 4, 2026 32.96 32.99 31.35 31.55 31.55 1,230,760
Jun 3, 2026 33.40 33.53 31.86 31.96 31.96 530,790
Jun 2, 2026 34.00 34.35 33.18 34.05 34.05 549,199
Jun 1, 2026 33.65 35.38 33.10 35.32 35.32 1,074,746
May 29, 2026 31.00 33.07 30.56 32.83 32.83 1,191,239
May 28, 2026 29.78 30.80 29.45 30.54 30.54 424,701
May 27, 2026 29.23 30.08 29.23 29.74 29.74 476,317
May 26, 2026 29.59 29.88 29.11 29.49 29.49 461,246
May 22, 2026 29.15 30.07 29.09 29.78 29.78 378,257
May 21, 2026 28.34 29.23 28.14 28.92 28.92 507,096
May 20, 2026 28.40 29.23 27.50 29.21 29.21 742,317
May 19, 2026 29.76 30.16 28.69 28.99 28.99 477,192
May 18, 2026 27.69 29.34 27.59 29.19 29.19 799,647
May 15, 2026 27.16 27.96 27.01 27.81 27.81 595,108
May 14, 2026 26.46 27.10 25.99 26.80 26.80 599,686
May 13, 2026 26.30 26.68 25.95 26.37 26.37 577,546
May 12, 2026 28.42 29.00 27.15 27.17 27.17 633,294
May 11, 2026 29.79 29.87 27.83 28.37 28.37 528,463
May 8, 2026 29.08 29.95 28.19 29.87 29.87 421,443
May 7, 2026 28.38 29.89 28.20 29.37 29.37 680,562
May 6, 2026 28.64 28.65 27.67 28.18 28.18 484,727
May 5, 2026 29.26 29.28 28.43 29.06 29.06 484,028
May 4, 2026 28.78 29.99 28.78 29.33 29.33 594,142
May 1, 2026 28.73 29.06 27.89 28.95 28.95 689,259
Apr 30, 2026 27.00 28.05 26.41 27.85 27.85 789,087
Apr 29, 2026 27.49 28.00 27.09 27.26 27.26 856,133
Apr 28, 2026 27.97 28.55 27.51 27.77 27.77 836,934
Apr 27, 2026 27.11 27.91 26.89 27.40 27.40 1,610,096
Apr 24, 2026 27.55 27.86 26.82 27.23 27.23 1,627,761
Apr 23, 2026 29.75 29.85 26.99 27.46 27.46 877,534
Apr 22, 2026 30.32 30.77 29.93 30.37 30.37 565,863
Apr 21, 2026 31.34 31.89 29.96 30.07 30.07 590,092
Apr 20, 2026 30.84 32.23 30.79 31.32 31.32 1,086,747
Apr 17, 2026 30.97 31.31 30.22 30.93 30.93 1,665,370
Apr 16, 2026 29.90 30.45 29.16 29.82 29.82 1,424,302
Apr 15, 2026 28.54 29.74 28.26 29.57 29.57 628,307
Apr 14, 2026 27.84 28.69 27.84 28.18 28.18 700,474
Apr 13, 2026 26.45 27.87 26.45 27.73 27.73 800,863
Apr 10, 2026 27.46 27.63 26.54 26.65 26.65 798,521
Apr 9, 2026 28.16 28.23 26.93 27.42 27.42 1,171,345
Apr 8, 2026 29.50 29.99 28.25 28.75 28.75 1,209,086
Apr 7, 2026 28.40 29.20 28.07 29.02 29.02 1,680,163
Apr 6, 2026 25.85 28.53 25.66 28.40 28.40 1,744,899
Apr 2, 2026 24.91 26.09 24.16 25.76 25.76 1,805,592
Apr 1, 2026 25.85 26.11 23.82 25.09 25.09 1,782,868
Mar 31, 2026 28.93 29.36 24.72 25.65 25.65 2,989,555
Mar 30, 2026 27.67 28.83 27.67 28.27 28.27 1,613,146
Mar 27, 2026 28.69 29.03 27.51 27.67 27.67 877,258
Mar 26, 2026 27.10 29.18 27.00 29.17 29.17 1,270,868
Mar 25, 2026 28.91 29.42 26.85 27.33 27.33 2,053,768
Mar 24, 2026 30.81 31.25 28.69 28.76 28.76 1,240,516
Mar 23, 2026 32.26 32.26 30.74 31.28 31.28 779,763
Mar 20, 2026 31.82 31.82 30.89 31.29 31.29 1,598,977
Mar 19, 2026 31.73 32.83 31.53 31.82 31.82 580,510
Mar 18, 2026 33.20 33.45 31.96 32.06 32.06 877,245
Mar 17, 2026 33.61 34.92 33.58 33.62 33.62 655,086
Mar 16, 2026 34.37 34.66 33.53 33.61 33.61 671,265
Mar 13, 2026 35.31 36.50 34.25 34.30 34.30 1,047,451
Mar 12, 2026 36.07 36.97 35.37 35.69 35.69 566,956
Mar 11, 2026 37.82 38.51 36.36 36.44 36.44 854,978
Mar 10, 2026 38.26 38.56 36.82 37.45 37.45 597,019
Mar 9, 2026 38.90 39.36 37.73 38.85 38.85 516,401
Mar 6, 2026 39.00 39.77 38.30 39.49 39.49 585,811
Mar 5, 2026 38.62 39.95 38.47 39.71 39.71 559,084
Mar 4, 2026 38.98 39.20 38.00 38.70 38.70 493,018
Mar 3, 2026 37.51 39.79 36.47 38.88 38.88 860,648
Mar 2, 2026 41.00 41.79 37.42 38.56 38.56 1,435,876
Feb 27, 2026 41.50 42.22 40.75 41.88 41.88 810,652
Feb 26, 2026 41.42 42.52 41.00 42.09 42.09 809,845
Feb 25, 2026 42.11 42.29 40.51 41.01 41.01 1,488,163
Feb 24, 2026 41.08 43.06 39.79 40.97 40.97 2,209,555
Feb 23, 2026 39.62 41.81 38.64 40.84 40.84 3,005,560
Feb 20, 2026 36.35 41.99 36.12 40.33 40.33 4,332,899
Feb 19, 2026 35.77 36.53 35.14 36.42 36.42 648,448
Feb 18, 2026 35.02 36.02 34.57 35.81 35.81 739,544
Feb 17, 2026 36.28 36.52 34.81 35.05 35.05 831,937
Feb 13, 2026 36.00 37.06 35.29 36.53 36.53 826,693
Feb 12, 2026 40.65 40.75 35.26 35.66 35.66 1,389,055
Feb 11, 2026 43.99 44.22 40.73 40.95 40.95 785,861
Feb 10, 2026 43.10 44.53 43.10 44.12 44.12 846,877
Feb 9, 2026 42.86 43.21 41.85 42.89 42.89 1,084,655
Feb 6, 2026 41.84 43.14 41.58 42.99 42.99 898,190
Feb 5, 2026 40.80 42.00 40.80 41.41 41.41 1,002,809
Feb 4, 2026 39.51 41.40 39.15 40.73 40.73 937,109
Feb 3, 2026 40.65 41.35 39.30 40.05 40.05 1,550,069
Feb 2, 2026 41.30 41.98 40.64 40.99 40.99 811,558
Jan 30, 2026 39.89 41.35 39.79 40.92 40.92 1,076,691
Jan 29, 2026 40.76 41.08 39.07 39.71 39.71 1,220,914
Jan 28, 2026 41.97 42.32 41.02 41.41 41.41 861,640
Jan 27, 2026 42.76 43.00 41.43 41.66 41.66 922,856
Jan 26, 2026 42.37 43.37 42.30 42.89 42.89 1,057,200
Jan 23, 2026 42.75 43.43 42.35 42.43 42.43 968,886
Jan 22, 2026 42.95 43.82 42.42 42.75 42.75 1,434,301
Jan 21, 2026 42.05 47.25 42.05 42.70 42.70 3,422,011
Jan 20, 2026 39.34 39.95 38.54 38.60 38.60 983,321
Jan 16, 2026 40.80 41.28 38.91 40.09 40.09 620,440
Jan 15, 2026 41.42 41.74 40.70 40.92 40.92 430,922
Jan 14, 2026 42.08 42.57 40.86 41.42 41.42 510,353
Jan 13, 2026 43.85 43.85 42.09 42.19 42.19 545,651
Jan 12, 2026 42.33 43.87 41.93 43.83 43.83 561,794
Jan 9, 2026 42.01 42.59 41.80 42.36 42.36 354,618
Jan 8, 2026 42.46 42.77 41.82 42.08 42.08 776,351
Jan 7, 2026 41.74 42.90 41.53 42.85 42.85 556,103
Jan 6, 2026 40.59 41.98 40.45 41.52 41.52 947,272
Jan 5, 2026 40.70 41.20 39.60 40.69 40.69 923,780
Jan 2, 2026 42.99 42.99 40.57 41.07 41.07 614,361
Dec 31, 2025 43.39 43.43 42.80 42.96 42.96 298,332
Dec 30, 2025 43.44 43.74 43.38 43.45 43.45 251,619
Dec 29, 2025 43.53 43.96 43.15 43.60 43.60 338,154
Dec 26, 2025 42.73 43.70 42.42 43.53 43.53 382,418
Dec 24, 2025 42.72 43.09 42.31 42.83 42.83 164,794
Dec 23, 2025 43.00 43.33 42.23 42.83 42.83 423,076
Dec 22, 2025 43.12 43.88 42.89 43.00 43.00 777,867
Dec 19, 2025 43.15 43.41 42.41 42.99 42.99 1,144,648
Dec 18, 2025 43.97 44.12 43.01 43.43 43.43 529,636
Dec 17, 2025 43.26 44.29 42.69 43.61 43.61 560,144
Dec 16, 2025 43.59 43.77 43.06 43.41 43.41 748,161
Dec 15, 2025 44.89 45.10 43.62 43.94 43.94 419,257
Dec 12, 2025 45.09 45.28 44.68 44.80 44.80 332,674
Dec 11, 2025 44.46 45.49 44.20 45.10 45.10 419,582
Dec 10, 2025 44.43 45.02 43.87 44.60 44.60 571,088
Dec 9, 2025 43.88 44.98 43.88 44.33 44.33 366,156
Dec 8, 2025 43.70 44.35 43.56 43.88 43.88 596,226
Dec 5, 2025 43.30 43.95 43.26 43.54 43.54 389,792
Dec 4, 2025 43.38 43.75 42.98 43.33 43.33 330,650
Dec 3, 2025 42.66 43.60 42.47 43.38 43.38 636,681
Dec 2, 2025 42.16 43.00 41.95 42.79 42.79 380,157
Dec 1, 2025 41.23 42.59 41.19 41.95 41.95 609,821
Nov 28, 2025 41.47 41.77 41.17 41.41 41.41 206,382
Nov 26, 2025 41.35 41.69 41.00 41.21 41.21 465,605
Nov 25, 2025 40.23 41.76 40.23 41.66 41.66 449,998
Nov 24, 2025 40.47 40.66 39.64 40.07 40.07 725,061
Nov 21, 2025 39.60 41.00 39.13 40.62 40.62 422,050
Nov 20, 2025 39.77 40.44 39.43 39.64 39.64 733,815
Nov 19, 2025 39.94 40.40 39.28 39.42 39.42 626,079
Nov 18, 2025 39.55 40.24 39.00 39.90 39.90 791,959
Nov 17, 2025 41.63 41.63 39.77 39.79 39.79 704,425
Nov 14, 2025 41.78 42.09 41.30 42.02 42.02 380,719
Nov 13, 2025 42.55 43.16 42.12 42.30 42.30 381,915
Nov 12, 2025 43.10 43.62 42.87 42.89 42.89 420,837
Nov 11, 2025 42.56 43.32 42.42 43.09 43.09 387,040
Nov 10, 2025 42.65 42.65 41.53 42.44 42.44 502,621
Nov 7, 2025 41.91 42.37 41.58 42.29 42.29 497,888
Nov 6, 2025 42.71 42.83 41.80 41.96 41.96 638,180
Nov 5, 2025 42.30 42.93 42.14 42.86 42.86 604,383
Nov 4, 2025 42.38 43.44 41.92 42.13 42.13 583,659
Nov 3, 2025 42.63 42.90 42.00 42.68 42.68 646,368
Oct 31, 2025 41.87 42.83 41.35 42.64 42.64 758,394
Oct 30, 2025 42.17 42.94 41.42 41.83 41.83 613,351
Oct 29, 2025 45.63 45.64 42.26 42.56 42.56 929,598
Oct 28, 2025 45.96 46.03 45.47 45.82 45.82 416,009
Oct 27, 2025 46.43 46.60 45.67 45.72 45.72 436,153
Oct 24, 2025 45.43 46.05 45.21 46.01 46.01 637,608
Oct 23, 2025 46.00 46.00 44.62 45.07 45.07 421,908
Oct 22, 2025 46.37 46.67 45.57 45.67 45.67 501,166
Oct 21, 2025 45.00 46.62 44.90 46.37 46.37 586,867
Oct 20, 2025 45.47 45.74 44.60 45.02 45.02 528,295
Oct 17, 2025 44.57 45.20 44.57 45.16 45.16 492,454
Oct 16, 2025 46.13 46.42 44.83 44.87 44.87 623,000
Oct 15, 2025 46.43 46.67 45.52 45.80 45.80 727,007
Oct 14, 2025 46.50 47.11 45.58 46.29 46.29 922,183
Oct 13, 2025 46.06 46.97 45.88 46.87 46.87 798,033
Oct 10, 2025 46.73 46.74 44.46 44.65 44.65 747,825
Oct 9, 2025 45.99 46.55 45.39 46.41 46.41 621,953
Oct 8, 2025 46.95 47.24 45.60 45.94 45.94 813,662
Oct 7, 2025 47.09 47.31 45.88 46.84 46.84 1,032,163
Oct 6, 2025 46.20 46.81 45.03 46.66 46.66 904,742
Oct 3, 2025 46.26 47.37 46.02 46.17 46.17 1,352,329
Oct 2, 2025 45.22 46.38 45.02 46.32 46.32 1,660,949
Oct 1, 2025 43.80 45.26 43.15 45.22 45.22 1,863,889
Sep 30, 2025 42.95 46.70 42.50 43.93 43.93 3,675,188
Sep 29, 2025 42.21 43.60 41.89 42.61 42.61 3,316,922
Sep 26, 2025 41.17 42.41 40.95 42.02 42.02 1,138,646
Sep 25, 2025 41.00 41.22 40.29 41.20 41.20 730,099
Sep 24, 2025 40.91 41.50 40.89 41.14 41.14 552,829
Sep 23, 2025 42.25 42.48 40.85 40.98 40.98 858,132

Open, high, low and close are the prices as traded. Adjusted close accounts for splits and dividends, and is what the chart and returns use. Where a company changed its ticker, its history under the old symbol is included.

Need daily prices for every ticker, in code?

The Quiver API serves daily prices back to 2014 alongside congressional trades, insider trades, 13F holdings and lobbying, all under one key and inside Claude or ChatGPT through our MCP server.

Explore the Quiver API
Progress Software Corp (DE) Executive Compensation

We estimate that -- received a compensation of -- in --, making them the highest paid executive at PRGS, per a recent SEC DEF 14A filing. We estimate that the median employee at PROGRESS SOFTWARE CORP /MA is paid $103,957.



Name
Role
Salary
Bonus
Stock/Option Awards
Total Compensation