Progress Software Corporation (PRGS) Stock Price History
Historical prices from 1991 to 2026
- 1M
- +1.7%
- 3M
- -7.4%
- YTD
- -27.7%
- 1Y
- -52.9%
- 3Y
- -20.2%
- 5Y
- -8.1%
Loading 10-year price history...
PRGS Historical Performance
PRGS Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- -28.9%
- 2003 annual price return
- +55.5%
- 2004 annual price return
- +12.9%
- 2005 annual price return
- +21.8%
- 2006 annual price return
- -3.3%
- 2007 annual price return
- +19.7%
- 2008 annual price return
- -41.9%
- 2009 annual price return
- +47.0%
- 2010 annual price return
- +43.0%
- 2011 annual price return
- -32.9%
- 2012 annual price return
- +6.0%
- 2013 annual price return
- +19.9%
- 2014 annual price return
- +5.8%
- 2015 annual price return
- -10.2%
- 2016 annual price return
- +33.4%
- 2017 annual price return
- +32.8%
- 2018 annual price return
- -17.9%
- 2019 annual price return
- +17.6%
- 2020 annual price return
- +7.0%
- 2021 annual price return
- +8.5%
- 2022 annual price return
- +4.8%
- 2023 annual price return
- +6.5%
- 2024 annual price return
- +20.0%
- 2025 annual price return
- -33.6%
- 2026 annual price return
- +2.0%
PRGS Stock Price Trajectory (1991–2026)
As of June 22, 2026, Progress Software Corporation (PRGS) trades at $29.68, representing a -52.9% return over the past year. The stock has delivered a -29.4% total return over five years (-8.1% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $70.56 on November 25, 2024. From this peak, PRGS has corrected -57.9%, currently trading 22% below its 200-day moving average, suggesting potential weakness.
When compared to Technology sector peers GWRE (-56.3% 1Y), PDFS (+228.4% 1Y), and PEGA (-40.5% 1Y), PRGS has underperformed the peer group average. Compare PRGS vs GWRE →
PRGS Historical Price Data · from 1991
Rows 1–50 of 8,786| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-18 | 30.03 | 30.27 | 29.05 | 29.68 | 1.08M | -1.33% |
| 2026-06-17 | 31.16 | 31.80 | 29.82 | 30.08 | 670K | -4.14% |
| 2026-06-16 | 31.19 | 32.24 | 30.81 | 31.38 | 420K | +1.19% |
| 2026-06-15 | 31.41 | 31.95 | 30.90 | 31.01 | 431K | -1.46% |
| 2026-06-12 | 31.54 | 31.98 | 31.00 | 31.47 | 312K | -0.38% |
| 2026-06-11 | 31.29 | 31.83 | 30.54 | 31.59 | 341K | -0.72% |
| 2026-06-10 | 30.68 | 32.42 | 30.68 | 31.82 | 578K | +1.27% |
| 2026-06-09 | 31.16 | 31.57 | 30.27 | 31.42 | 469K | +0.83% |
| 2026-06-08 | 30.95 | 31.57 | 30.85 | 31.16 | 573K | -0.64% |
| 2026-06-05 | 31.98 | 32.34 | 30.99 | 31.36 | 515K | -0.60% |
| 2026-06-04 | 32.96 | 32.99 | 31.35 | 31.55 | 1.21M | -1.28% |
| 2026-06-03 | 33.40 | 33.40 | 31.86 | 31.96 | 522K | -6.14% |
| 2026-06-02 | 33.90 | 34.34 | 33.18 | 34.05 | 538K | -3.60% |
| 2026-06-01 | 33.65 | 35.38 | 33.10 | 35.32 | 990K | +7.58% |
| 2026-05-29 | 30.91 | 33.03 | 30.73 | 32.83 | 1.18M | +7.50% |
| 2026-05-28 | 29.78 | 30.80 | 29.45 | 30.54 | 402K | +2.69% |
| 2026-05-27 | 29.23 | 30.08 | 29.23 | 29.74 | 467K | +0.85% |
| 2026-05-26 | 29.59 | 29.88 | 29.11 | 29.49 | 436K | -0.97% |
| 2026-05-22 | 29.15 | 29.80 | 29.09 | 29.78 | 358K | +2.97% |
| 2026-05-21 | 28.34 | 29.23 | 28.14 | 28.92 | 482K | -0.99% |
| 2026-05-20 | 28.40 | 29.23 | 27.50 | 29.21 | 726K | +0.76% |
| 2026-05-19 | 29.52 | 30.16 | 28.69 | 28.99 | 445K | -0.69% |
| 2026-05-18 | 27.69 | 29.34 | 27.59 | 29.19 | 781K | +4.96% |
| 2026-05-15 | 27.16 | 27.96 | 27.01 | 27.81 | 564K | +3.77% |
| 2026-05-14 | 26.50 | 27.10 | 26.06 | 26.80 | 568K | +1.63% |
| 2026-05-13 | 26.39 | 26.68 | 25.95 | 26.37 | 567K | -2.94% |
| 2026-05-12 | 28.42 | 29.00 | 27.15 | 27.17 | 618K | -4.23% |
| 2026-05-11 | 29.53 | 29.87 | 27.83 | 28.37 | 508K | -5.02% |
| 2026-05-08 | 29.08 | 29.95 | 28.19 | 29.87 | 380K | +1.70% |
| 2026-05-07 | 28.38 | 29.89 | 28.20 | 29.37 | 673K | +4.22% |
| 2026-05-06 | 28.64 | 28.65 | 27.67 | 28.18 | 463K | -3.03% |
| 2026-05-05 | 28.82 | 29.28 | 28.43 | 29.06 | 474K | -0.92% |
| 2026-05-04 | 29.14 | 29.99 | 28.78 | 29.33 | 527K | +1.31% |
| 2026-05-01 | 28.73 | 29.06 | 27.89 | 28.95 | 670K | +3.95% |
| 2026-04-30 | 26.98 | 28.05 | 26.41 | 27.85 | 788K | +2.16% |
| 2026-04-29 | 27.49 | 28.00 | 27.09 | 27.26 | 807K | -1.84% |
| 2026-04-28 | 28.14 | 28.55 | 27.51 | 27.77 | 814K | +1.35% |
| 2026-04-27 | 27.11 | 27.91 | 26.89 | 27.40 | 1.58M | +0.62% |
| 2026-04-24 | 27.55 | 27.86 | 26.82 | 27.23 | 1.57M | -0.84% |
| 2026-04-23 | 29.75 | 29.85 | 26.99 | 27.46 | 875K | -9.58% |
| 2026-04-22 | 30.32 | 30.77 | 29.93 | 30.37 | 533K | +1.00% |
| 2026-04-21 | 31.34 | 31.89 | 29.96 | 30.07 | 562K | -3.99% |
| 2026-04-20 | 30.84 | 32.23 | 30.79 | 31.32 | 1.06M | +1.26% |
| 2026-04-17 | 30.97 | 31.29 | 30.22 | 30.93 | 1.65M | +3.72% |
| 2026-04-16 | 29.90 | 30.45 | 29.16 | 29.82 | 1.41M | +0.85% |
| 2026-04-15 | 28.54 | 29.74 | 28.26 | 29.57 | 617K | +4.93% |
| 2026-04-14 | 27.80 | 28.69 | 27.80 | 28.18 | 681K | +1.62% |
| 2026-04-13 | 26.59 | 27.87 | 26.45 | 27.73 | 792K | +4.05% |
| 2026-04-10 | 27.46 | 27.63 | 26.54 | 26.65 | 784K | -2.81% |
| 2026-04-09 | 28.16 | 28.23 | 26.93 | 27.42 | 1.08M | -4.63% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
PRGS — Frequently Asked Questions
Quick answers to the most common questions about buying PRGS stock.
How has PRGS stock performed recently?
PRGS declined -52.9% over the past year, below its 5-year annualized CAGR of -8.1%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is PRGS's all-time high price?
Progress Software Corporation reached $70.56 on 2024-11-25. The 52-week high is $65.50. Current 1-year return of -52.9% places the stock further from historical peaks.
Where can I download PRGS historical price data?
This page provides PRGS daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 1991-2026, downloadable in CSV format.