Progress Software Corporation
PRGSNASDAQTechnology● Active
$31.16
$-0.20(-0.64%)
Market Cap$1.3B
P/E Ratio—
52W High$65.5
52W Low$23.82
Progress Software Corporation（PRGS）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
prgs · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$70.56
Nov 25, 2024
-55.8% from here
5-Year Low5Y
$23.82
Apr 1, 2026
+30.8% from low
IPO Priceadj.
$3.28
Jul 30, 1991
+850.0% since IPO
1 Year Ago
$64.28
Jun 9, 2025
-51.5% in 1Y
5 Years Ago
$46.71
Jun 8, 2021
-33.3% in 5Y
10 Years Ago
$26.94
Jun 8, 2016
+15.7% in 10Y
Historical Price Data · PRGS
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $30.95 | $31.57 | $30.85 | $31.16 | $31.16 | 573K | +0.68% |
| Jun 5, 2026 | $31.90 | $32.34 | $30.99 | $31.36 | $31.36 | 533K | -1.69% |
| Jun 4, 2026 | $32.96 | $32.99 | $31.35 | $31.55 | $31.55 | 1.2M | -4.28% |
| Jun 3, 2026 | $33.40 | $33.53 | $31.86 | $31.96 | $31.96 | 531K | -4.31% |
| Jun 2, 2026 | $34.00 | $34.35 | $33.18 | $34.05 | $34.05 | 549K | +0.15% |
| Jun 1, 2026 | $33.65 | $35.38 | $33.10 | $35.32 | $35.32 | 1.1M | +4.96% |
| May 29, 2026 | $31.00 | $33.07 | $30.56 | $32.83 | $32.83 | 1.2M | +5.90% |
| May 28, 2026 | $29.78 | $30.80 | $29.45 | $30.54 | $30.54 | 425K | +2.55% |
| May 27, 2026 | $29.23 | $30.08 | $29.23 | $29.74 | $29.74 | 476K | +1.74% |
| May 26, 2026 | $29.59 | $29.88 | $29.11 | $29.49 | $29.49 | 461K | -0.34% |
| May 22, 2026 | $29.15 | $30.07 | $29.09 | $29.78 | $29.78 | 378K | +2.16% |
| May 21, 2026 | $28.34 | $29.23 | $28.14 | $28.92 | $28.92 | 507K | +2.05% |
| May 20, 2026 | $28.40 | $29.24 | $27.50 | $29.21 | $29.21 | 742K | +2.85% |
| May 19, 2026 | $29.76 | $30.16 | $28.69 | $28.99 | $28.99 | 477K | -2.59% |
| May 18, 2026 | $27.69 | $29.34 | $27.59 | $29.19 | $29.19 | 800K | +5.42% |
| May 15, 2026 | $27.16 | $27.96 | $27.01 | $27.81 | $27.81 | 595K | +2.39% |
| May 14, 2026 | $26.46 | $27.10 | $25.99 | $26.80 | $26.80 | 600K | +1.28% |
| May 13, 2026 | $26.30 | $26.68 | $25.96 | $26.37 | $26.37 | 578K | +0.27% |
| May 12, 2026 | $28.42 | $29.00 | $27.15 | $27.17 | $27.17 | 633K | -4.40% |
| May 11, 2026 | $29.79 | $29.87 | $27.83 | $28.37 | $28.37 | 529K | -4.77% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · PRGS
Jan 1 → Dec 31 · 6 years2026-27.5%$42.99 → $31.16
-27.5%
2025-34.6%$65.73 → $42.96
-34.6%
2024+20.4%$54.09 → $65.15
+20.4%
2023+7.1%$50.71 → $54.30
+7.1%
2022+4.2%$48.40 → $50.45
+4.2%
2021+3.5%$46.66 → $48.27
+3.5%
Best Year2024 · +20.4%
Worst Year2025 · -34.6%
Positive Years4 / 6
Avg Annual Return-4.5%
6Y Total Return-33.2%
6Y CAGR~-6.5% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$208.64+0.00%
Mkt Cap $5.05T
Apple Inc.
AAPL
$301.54+0.00%
Mkt Cap $4.43T
Microsoft Corporation
MSFT
$411.74+0.00%
Mkt Cap $3.06T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$426.80+0.00%
Mkt Cap $2.21T
Broadcom Inc.
AVGO
$396.60+0.00%
Mkt Cap $1.88T
Micron Technology, Inc.
MU
$949.28+0.00%
Mkt Cap $1.07T
Advanced Micro Devices, Inc.
AMD
$490.33+0.00%
Mkt Cap $799.5B
ASML Holding N.V.
ASML
$1,749.04+0.00%
Mkt Cap $674.1B
Oracle Corporation
ORCL
$211.79+0.00%
Mkt Cap $609.1B
Intel Corporation
INTC
$110.27+0.00%
Mkt Cap $554.2BWhat If You Invested in PRGS?
If you invested $1,000 in PRGS 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,157
Total Return+15.7%
CAGR~+1.5% / yr
Profit+$157
Based on Jun 8, 2016 · $26.94Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Progress Software Corporation（PRGS）所属板块为 Technology，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $31.16。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
PRGS 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
PRGS 历史股价FMP 日线复权 OHLCV