Progress Software Corporation (PRGS) Stock Price History
Historical prices from 1991 to 2026
- 1M
- +16.9%
- 3M
- +4.0%
- YTD
- +5.9%
- 1Y
- +3.7%
- 3Y
- -5.8%
- 5Y
- -3.7%
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
- -4.2%
PRGS Stock Price Trajectory (1991–2026)
As of November 8, 2026, Progress Software Corporation (PRGS) trades at $43.50, representing a +3.7% return over the past year. The stock has delivered a -13.3% total return over five years (-3.7% 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 -38.4%, currently trading 18% above its 200-day moving average, indicating continued institutional support.
When compared to Technology sector peers GWRE (-25.0% 1Y), PDFS (+36.8% 1Y), and PEGA (-45.0% 1Y), PRGS has underperformed the peer group average. Compare PRGS vs GWRE →
PRGS Historical Price Data · from 1991
Rows 1–50 of 8,883| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 43.66 | 44.65 | 43.30 | 43.50 | 447K | -2.44% |
| 2026-11-05 | 45.03 | 45.79 | 44.22 | 44.59 | 760K | -0.45% |
| 2026-11-04 | 45.01 | 46.10 | 44.64 | 44.79 | 450K | +1.52% |
| 2026-11-03 | 44.35 | 44.73 | 43.50 | 44.12 | 520K | -1.69% |
| 2026-11-02 | 45.13 | 46.46 | 44.76 | 44.88 | 325K | -0.55% |
| 2026-10-30 | 45.12 | 45.26 | 44.45 | 45.13 | 302K | +0.45% |
| 2026-10-29 | 44.09 | 45.03 | 42.75 | 44.93 | 347K | +1.06% |
| 2026-10-28 | 44.49 | 45.61 | 43.80 | 44.46 | 343K | -1.75% |
| 2026-10-27 | 45.74 | 45.80 | 45.03 | 45.25 | 381K | -2.29% |
| 2026-10-26 | 46.37 | 46.89 | 45.86 | 46.31 | 390K | -0.30% |
| 2026-10-23 | 45.98 | 46.51 | 45.28 | 46.45 | 354K | +1.02% |
| 2026-10-22 | 44.00 | 46.35 | 43.70 | 45.98 | 512K | +5.17% |
| 2026-10-21 | 43.14 | 43.84 | 42.88 | 43.72 | 357K | +0.85% |
| 2026-10-20 | 42.83 | 43.90 | 42.09 | 43.35 | 519K | +2.60% |
| 2026-10-19 | 40.26 | 42.73 | 40.20 | 42.25 | 542K | +3.45% |
| 2026-10-16 | 41.24 | 41.25 | 39.45 | 40.84 | 757K | -0.07% |
| 2026-10-15 | 38.83 | 40.94 | 38.83 | 40.87 | 545K | +5.85% |
| 2026-10-14 | 39.06 | 39.49 | 38.25 | 38.61 | 444K | -2.03% |
| 2026-10-13 | 39.16 | 40.10 | 38.61 | 39.41 | 542K | +1.08% |
| 2026-10-12 | 39.41 | 40.11 | 38.50 | 38.99 | 459K | -0.86% |
| 2026-10-09 | 38.79 | 39.37 | 38.47 | 39.33 | 602K | +2.74% |
| 2026-10-08 | 37.16 | 38.42 | 36.77 | 38.28 | 727K | +2.88% |
| 2026-10-07 | 37.48 | 37.59 | 36.56 | 37.21 | 695K | +0.03% |
| 2026-10-06 | 37.48 | 38.16 | 36.57 | 37.20 | 605K | -0.05% |
| 2026-10-05 | 37.00 | 37.35 | 36.30 | 37.22 | 838K | +0.87% |
| 2026-10-02 | 36.88 | 37.59 | 35.90 | 36.90 | 1.01M | +0.87% |
| 2026-10-01 | 40.52 | 41.65 | 36.33 | 36.58 | 1.90M | -8.48% |
| 2026-09-30 | 39.44 | 40.59 | 39.10 | 39.97 | 1.19M | +1.34% |
| 2026-09-29 | 38.60 | 39.86 | 38.60 | 39.44 | 472K | +0.08% |
| 2026-09-28 | 38.65 | 39.46 | 37.54 | 39.41 | 451K | +0.18% |
| 2026-09-25 | 40.16 | 40.77 | 39.31 | 39.34 | 375K | -2.21% |
| 2026-09-24 | 41.35 | 42.25 | 39.95 | 40.23 | 408K | -1.95% |
| 2026-09-23 | 40.74 | 41.32 | 40.13 | 41.03 | 315K | +1.01% |
| 2026-09-22 | 41.14 | 41.23 | 39.57 | 40.62 | 471K | +0.52% |
| 2026-09-21 | 40.25 | 40.63 | 39.79 | 40.41 | 417K | +0.75% |
| 2026-09-18 | 40.51 | 40.54 | 39.49 | 40.11 | 1.34M | -1.81% |
| 2026-09-17 | 41.78 | 42.21 | 40.78 | 40.85 | 494K | -2.39% |
| 2026-09-16 | 42.68 | 43.20 | 41.64 | 41.85 | 550K | -3.93% |
| 2026-09-15 | 42.09 | 43.90 | 41.68 | 43.56 | 584K | +1.00% |
| 2026-09-14 | 41.13 | 43.96 | 40.87 | 43.13 | 632K | +8.04% |
| 2026-09-11 | 40.63 | 41.21 | 39.82 | 39.92 | 282K | -1.70% |
| 2026-09-10 | 40.58 | 41.14 | 40.37 | 40.61 | 384K | -0.49% |
| 2026-09-09 | 42.21 | 42.72 | 40.54 | 40.81 | 498K | -3.25% |
| 2026-09-08 | 43.29 | 43.29 | 41.35 | 42.18 | 423K | -4.25% |
| 2026-09-04 | 43.94 | 44.18 | 42.72 | 44.05 | 364K | -1.26% |
| 2026-09-03 | 44.41 | 45.45 | 43.64 | 44.61 | 390K | +2.95% |
| 2026-09-02 | 45.22 | 45.80 | 43.23 | 43.33 | 868K | -4.18% |
| 2026-09-01 | 45.08 | 46.08 | 44.80 | 45.22 | 1.01M | -2.27% |
| 2026-08-31 | 44.29 | 46.36 | 44.15 | 46.27 | 680K | +3.37% |
| 2026-08-28 | 45.00 | 45.48 | 44.48 | 44.76 | 430K | -1.02% |
PRGS Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
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 returned +3.7% over the past year, beating its 5-year annualized CAGR of -3.7%. The stock trades above its 200-day moving average, confirming the uptrend.
What is PRGS's all-time high price?
Progress Software Corporation reached $70.56 on 2024-11-25. The 52-week high is $47.25. Current 1-year return of +3.7% places the stock closer to 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.