Progress Software Corporation Common Stock (DE)のデータ

Progress Software Corporation Common Stock (DE)の基本情報

名前 Progress Software Corporation Common Stock (DE)
ティッカー PRGS
国 United States
上場年 1991.0
セクター Technology

Progress Software Corporation Common Stock (DE)の過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 43.9 43.36 43.65 43.81 281200.0 43.81
2021-02-12 43.79 42.96 43.22 43.4 277600.0 43.4
2021-02-11 43.88 42.89 43.21 43.23 432400.0 43.23
2021-02-10 43.45 42.63 43.1 43.09 282600.0 43.09
2021-02-09 43.4 42.45 42.91 43.1 272900.0 43.1
2021-02-08 42.89 42.08 42.82 42.79 224700.0 42.79
2021-02-05 42.85 42.05 42.58 42.36 184800.0 42.36
2021-02-04 42.33 41.49 41.68 42.27 201900.0 42.27
2021-02-03 41.57 40.02 40.54 41.48 299500.0 41.48
2021-02-02 40.91 40.24 40.81 40.54 252700.0 40.54
2021-02-01 40.81 39.91 40.36 40.39 242500.0 40.39
2021-01-29 41.17 40.07 41.05 40.18 394200.0 40.18
2021-01-28 42.94 41.01 42.83 41.14 370500.0 41.14
2021-01-27 43.21 41.83 42.35 42.45 398400.0 42.45
2021-01-26 43.58 42.53 43.0 43.07 312200.0 43.07
2021-01-25 42.86 41.84 42.43 42.81 290200.0 42.81
2021-01-22 42.14 41.03 41.58 41.97 298500.0 41.97
2021-01-21 42.05 41.24 41.95 41.65 387200.0 41.65
2021-01-20 43.33 41.67 42.94 41.85 543600.0 41.85
2021-01-19 44.32 42.22 44.2 42.61 753300.0 42.61
2021-01-15 47.97 43.76 47.24 44.14 1076400.0 44.14
2021-01-14 49.23 47.64 47.95 48.81 713900.0 48.81
2021-01-13 47.82 47.13 47.82 47.47 329000.0 47.47
2021-01-12 48.74 47.21 48.25 47.7 252100.0 47.7
2021-01-11 47.89 46.79 47.16 47.37 268300.0 47.37
2021-01-08 48.0 46.9 47.18 47.31 230400.0 47.31
2021-01-07 47.44 46.72 47.17 47.24 192700.0 47.24
2021-01-06 47.55 44.8 45.06 47.16 544400.0 47.16
2021-01-05 45.31 43.37 44.74 44.93 183200.0 44.93
2021-01-04 45.48 43.73 45.34 44.49 254500.0 44.49
2020-12-31 45.29 43.38 43.88 45.19 203500.0 45.19
2020-12-30 45.08 44.53 44.92 44.6 196900.0 44.6
2020-12-29 44.97 44.31 44.97 44.92 232100.0 44.92
2020-12-28 44.91 44.08 44.49 44.79 216100.0 44.79
2020-12-24 44.62 43.77 44.18 44.2 66000.0 44.2
2020-12-23 44.2 43.2 43.45 43.89 216300.0 43.89
2020-12-22 43.55 42.92 43.11 43.4 161000.0 43.4
2020-12-21 43.68 42.32 43.24 43.06 220000.0 43.06
2020-12-18 44.86 43.97 44.62 44.01 1174400.0 44.01
2020-12-17 44.43 43.1 43.6 44.35 223100.0 44.35
2020-12-16 43.63 43.01 43.19 43.41 314700.0 43.41
2020-12-15 43.13 41.98 42.48 43.09 458000.0 43.09
2020-12-14 42.91 41.9 41.99 42.36 268100.0 42.36
2020-12-11 42.11 41.14 41.48 41.91 168100.0 41.91
2020-12-10 41.68 40.78 40.89 41.64 146300.0 41.64
2020-12-09 42.06 40.81 42.06 41.12 180000.0 41.12
2020-12-08 41.75 41.06 41.13 41.62 148900.0 41.62
2020-12-07 42.0 41.04 41.55 41.28 179500.0 41.28
2020-12-04 41.77 40.97 41.22 41.61 227600.0 41.61
2020-12-03 41.15 40.68 40.86 40.91 150100.0 40.91
2020-12-02 40.77 39.95 40.04 40.74 182500.0 40.74
2020-12-01 40.93 39.86 40.59 40.45 220500.0 40.45
2020-11-30 40.76 40.03 40.67 40.1 276000.0 40.1
2020-11-27 41.12 40.47 40.62 41.06 75900.0 40.89
2020-11-25 40.66 39.88 40.02 40.65 306400.0 40.48
2020-11-24 40.08 39.25 39.82 39.93 278600.0 39.76
2020-11-23 39.72 38.79 39.34 39.54 198700.0 39.37
2020-11-20 39.56 39.01 39.36 39.07 288800.0 38.9
2020-11-19 40.09 39.35 40.09 39.69 339800.0 39.52
2020-11-18 41.0 40.19 40.94 40.22 221600.0 40.05
2020-11-17 40.99 40.18 40.27 40.98 328300.0 40.81
2020-11-16 40.81 40.3 40.7 40.61 284800.0 40.44
2020-11-13 40.53 39.74 39.91 40.17 198800.0 40.0
2020-11-12 40.84 39.31 40.36 39.54 326700.0 39.37
2020-11-11 41.29 40.21 40.99 40.64 225000.0 40.47
2020-11-10 40.9 39.01 40.23 40.77 295400.0 40.6
2020-11-09 40.82 39.13 39.31 40.19 408400.0 40.02
2020-11-06 39.37 38.6 39.16 38.71 278800.0 38.55
2020-11-05 39.19 38.54 38.54 39.17 199700.0 39.0
2020-11-04 39.1 37.65 37.74 38.24 227200.0 38.08
2020-11-03 37.77 37.21 37.24 37.49 220200.0 37.33
2020-11-02 37.13 36.27 36.82 36.88 271300.0 36.72
2020-10-30 36.5 35.63 36.04 36.37 354700.0 36.21
2020-10-29 36.57 35.77 36.08 36.16 201700.0 36.01
2020-10-28 37.65 36.06 37.52 36.21 235400.0 36.06
2020-10-27 39.1 38.03 38.62 38.14 245800.0 37.98
2020-10-26 39.08 38.41 39.02 38.79 246000.0 38.62
2020-10-23 39.47 38.82 39.38 39.38 131700.0 39.21
2020-10-22 39.33 38.0 38.81 39.14 211900.0 38.97
2020-10-21 39.12 38.6 38.74 38.69 173100.0 38.53
2020-10-20 39.17 38.62 38.88 38.66 239100.0 38.5
2020-10-19 40.22 38.8 40.22 38.86 194400.0 38.69
2020-10-16 40.1 39.56 39.83 39.82 217100.0 39.65
2020-10-15 39.98 39.36 39.36 39.85 248500.0 39.68
2020-10-14 40.43 39.8 40.08 39.93 457200.0 39.76
2020-10-13 40.53 39.67 40.14 39.99 304600.0 39.82
2020-10-12 40.92 40.21 40.38 40.27 291200.0 40.1
2020-10-09 40.28 39.0 39.66 40.22 362500.0 40.05
2020-10-08 39.7 39.0 39.2 39.51 427100.0 39.34
2020-10-07 39.28 38.73 39.15 38.89 429000.0 38.72
2020-10-06 39.53 38.23 38.29 38.78 486300.0 38.61
2020-10-05 38.1 37.6 37.75 37.87 425300.0 37.71
2020-10-02 38.79 37.31 37.68 37.77 506700.0 37.61
2020-10-01 38.26 36.79 36.79 37.54 859500.0 37.38
2020-09-30 37.33 34.5 34.65 36.68 1405300.0 36.52
2020-09-29 38.85 36.93 36.93 38.75 928300.0 38.58
2020-09-28 37.42 36.03 36.26 37.28 506000.0 37.12
2020-09-25 35.91 34.82 35.16 35.74 358800.0 35.59
2020-09-24 35.56 34.65 35.06 35.22 219100.0 35.07
2020-09-23 36.25 35.17 36.01 35.22 319100.0 35.07
2020-09-22 36.06 34.91 35.84 36.03 314800.0 35.88
2020-09-21 35.62 34.4 34.77 35.57 454200.0 35.42
2020-09-18 36.17 34.68 35.86 35.23 832200.0 35.08
2020-09-17 35.63 34.99 35.19 35.52 186500.0 35.37
2020-09-16 36.19 35.62 35.96 35.78 276100.0 35.63
2020-09-15 35.96 35.04 35.04 35.66 211900.0 35.51
2020-09-14 35.62 34.95 35.24 35.0 256200.0 34.85
2020-09-11 35.64 34.53 35.41 34.98 209100.0 34.83
2020-09-10 36.8 35.11 36.46 35.27 257100.0 35.12
2020-09-09 36.73 35.65 35.98 36.35 307400.0 36.2
2020-09-08 37.01 35.29 36.3 35.46 559600.0 35.31
2020-09-04 37.24 35.36 37.18 35.39 603300.0 35.24
2020-09-03 38.21 36.73 38.21 37.01 352300.0 36.85
2020-09-02 38.78 38.12 38.12 38.39 269500.0 38.23
2020-09-01 38.31 37.85 37.95 38.15 295200.0 37.99
2020-08-31 38.28 37.77 38.07 37.89 250500.0 37.73
2020-08-28 38.5 37.91 38.22 38.27 177300.0 37.94
2020-08-27 38.53 37.84 38.53 38.17 202800.0 37.84
2020-08-26 39.37 37.91 37.97 38.55 297000.0 38.22
2020-08-25 38.04 37.3 37.4 37.78 296400.0 37.46
2020-08-24 37.72 36.91 37.1 37.33 187000.0 37.01
2020-08-21 36.98 36.21 36.62 36.73 397800.0 36.42
2020-08-20 37.96 36.91 37.69 36.95 568000.0 36.63
2020-08-19 37.93 37.21 37.25 37.81 240000.0 37.49
2020-08-18 37.73 37.06 37.27 37.35 210200.0 37.03
2020-08-17 37.35 36.9 36.9 37.16 175800.0 36.84
2020-08-14 37.34 36.89 37.01 36.97 180300.0 36.65
2020-08-13 37.34 36.34 36.56 37.15 197100.0 36.83
2020-08-12 36.92 36.45 36.68 36.74 262700.0 36.43
2020-08-11 37.1 36.32 36.97 36.5 240000.0 36.19
2020-08-10 37.22 36.53 36.76 36.79 196500.0 36.48
2020-08-07 36.89 36.16 36.52 36.89 268800.0 36.57
2020-08-06 37.2 36.31 36.99 36.72 233500.0 36.41
2020-08-05 37.14 36.34 36.61 36.95 635900.0 36.63
2020-08-04 36.49 35.72 35.9 36.31 444900.0 36.0
2020-08-03 36.29 35.03 35.13 35.95 786600.0 35.64
2020-07-31 34.96 34.05 34.52 34.86 297800.0 34.56
2020-07-30 34.73 34.1 34.5 34.51 133400.0 34.21
2020-07-29 35.13 34.65 34.8 34.93 159600.0 34.63
2020-07-28 34.94 34.49 34.92 34.53 131700.0 34.23
2020-07-27 35.08 34.44 34.5 34.99 197300.0 34.69
2020-07-24 35.31 34.32 35.31 34.57 236000.0 34.27
2020-07-23 37.01 35.32 35.6 35.45 220000.0 35.15
2020-07-22 36.27 35.47 35.99 35.72 215200.0 35.41
2020-07-21 36.67 35.85 36.24 36.15 493800.0 35.84
2020-07-20 36.03 35.52 35.68 35.85 366200.0 35.54
2020-07-17 35.98 35.16 35.88 35.78 209800.0 35.47
2020-07-16 36.4 35.4 35.5 35.82 279700.0 35.51
2020-07-15 36.12 35.49 35.72 35.89 422300.0 35.58
2020-07-14 35.49 34.45 35.17 35.31 335300.0 35.01
2020-07-13 36.41 35.16 36.41 35.18 309300.0 34.88
2020-07-10 36.51 35.51 36.38 36.0 263700.0 35.69
2020-07-09 37.08 35.9 36.85 36.27 283100.0 35.96
2020-07-08 37.28 36.26 37.21 36.81 247000.0 36.5
2020-07-07 38.15 37.07 37.88 37.1 266500.0 36.78
2020-07-06 38.96 38.09 38.96 38.11 236600.0 37.78
2020-07-02 39.31 38.25 38.73 38.38 243600.0 38.05
2020-07-01 39.27 37.88 38.75 38.33 296800.0 38.0
2020-06-30 39.43 38.6 38.74 38.75 404000.0 38.42
2020-06-29 38.95 37.15 37.89 38.94 396000.0 38.61
2020-06-26 39.95 37.28 38.54 37.6 838900.0 37.28
2020-06-25 37.96 36.21 36.54 37.81 780800.0 37.49
2020-06-24 37.87 36.47 37.56 36.69 424400.0 36.38
2020-06-23 38.17 37.42 37.97 37.49 341500.0 37.17
2020-06-22 37.85 36.4 36.75 37.6 304000.0 37.28
2020-06-19 38.64 36.81 38.36 36.9 501400.0 36.58
2020-06-18 38.53 37.69 38.46 37.97 224400.0 37.65
2020-06-17 39.38 38.28 39.38 38.51 224900.0 38.18
2020-06-16 41.05 39.01 39.89 39.43 292300.0 39.09
2020-06-15 39.28 37.45 37.45 38.96 282400.0 38.63
2020-06-12 39.4 37.69 38.69 38.46 251600.0 38.13
2020-06-11 40.09 37.43 40.0 37.47 377800.0 37.15
2020-06-10 41.84 41.13 41.67 41.14 186700.0 40.79
2020-06-09 42.19 41.45 41.96 41.61 256000.0 41.25
2020-06-08 42.67 41.75 42.25 42.37 210100.0 42.01
2020-06-05 42.62 41.73 42.08 42.04 221700.0 41.68
2020-06-04 41.94 40.9 41.11 41.54 249600.0 41.18
2020-06-03 41.94 41.41 41.87 41.58 193600.0 41.22
2020-06-02 41.92 40.89 41.43 41.38 191400.0 41.03
2020-06-01 41.93 40.3 40.44 41.5 236800.0 41.14
2020-05-29 40.55 39.33 39.97 40.4 367200.0 40.05
2020-05-28 41.29 40.0 40.65 40.12 384500.0 39.61
2020-05-27 40.73 38.75 40.44 40.49 441600.0 39.98
2020-05-26 40.47 39.25 40.0 39.99 275500.0 39.48
2020-05-22 39.48 38.68 39.05 38.98 177800.0 38.49
2020-05-21 39.83 38.82 39.54 38.88 244400.0 38.39
2020-05-20 39.84 38.84 39.12 39.78 343700.0 39.28
2020-05-19 39.18 37.43 37.43 38.43 421000.0 37.94
2020-05-18 37.42 35.73 35.73 37.18 303100.0 36.71
2020-05-15 36.08 34.86 34.95 35.63 678900.0 35.18
2020-05-14 35.18 33.38 34.54 35.16 356400.0 34.72
2020-05-13 36.69 34.77 36.65 35.02 311400.0 34.58
2020-05-12 38.62 36.77 38.53 36.85 280500.0 36.38
2020-05-11 39.0 38.19 38.19 38.59 294600.0 38.1
2020-05-08 39.74 37.91 38.94 38.6 465100.0 38.11
2020-05-07 38.4 37.55 37.89 38.22 385300.0 37.74
2020-05-06 39.04 37.03 38.8 37.34 347000.0 36.87
2020-05-05 39.58 38.45 39.01 38.58 536700.0 38.09
2020-05-04 39.39 38.03 38.23 38.66 246200.0 38.17
2020-05-01 40.47 38.46 39.91 38.5 271900.0 38.01
2020-04-30 41.64 40.37 41.64 40.91 368000.0 40.39
2020-04-29 42.24 39.29 40.0 41.72 383400.0 41.19
2020-04-28 39.88 38.85 39.41 39.22 306300.0 38.72
2020-04-27 39.03 37.79 37.79 38.75 486100.0 38.26
2020-04-24 37.83 37.15 37.57 37.69 227900.0 37.21
2020-04-23 38.09 37.18 37.57 37.42 229100.0 36.95
2020-04-22 37.85 36.76 36.76 37.57 292100.0 37.1
2020-04-21 37.47 35.88 36.82 36.33 279000.0 35.87
2020-04-20 37.96 36.95 36.98 37.7 320000.0 37.22
2020-04-17 37.86 36.57 37.06 37.75 234900.0 37.27
2020-04-16 37.15 35.76 36.37 36.3 361200.0 35.84
2020-04-15 37.16 35.06 35.79 36.39 357100.0 35.93
2020-04-14 37.14 36.03 36.75 36.75 212700.0 36.29
2020-04-13 36.47 34.88 35.71 35.92 292800.0 35.47
2020-04-09 37.96 35.68 37.0 35.97 389800.0 35.52
2020-04-08 36.87 35.41 35.65 36.64 293500.0 36.18
2020-04-07 35.99 34.81 35.7 35.29 522500.0 34.84
2020-04-06 34.73 32.46 33.5 34.59 469300.0 34.15
2020-04-03 32.68 31.01 31.61 32.43 573800.0 32.02
2020-04-02 32.73 30.96 31.91 31.68 372500.0 31.28
2020-04-01 32.21 30.01 31.63 32.02 612200.0 31.62
2020-03-31 32.87 31.03 31.25 32.0 721200.0 31.6
2020-03-30 34.38 31.07 33.2 31.49 784700.0 31.09
2020-03-27 33.42 31.0 32.4 33.01 933100.0 32.59
2020-03-26 36.11 33.35 33.35 34.85 1098500.0 34.41
2020-03-25 35.03 32.14 32.5 33.24 797400.0 32.82
2020-03-24 33.18 31.32 31.56 32.69 718800.0 32.28
2020-03-23 31.58 29.37 30.42 30.2 899300.0 29.82
2020-03-20 32.17 29.14 30.62 29.96 1152900.0 29.58
2020-03-19 31.86 28.75 29.52 30.47 636600.0 30.09
2020-03-18 30.98 28.57 29.74 29.75 945500.0 29.37
2020-03-17 32.66 29.77 31.29 31.39 719100.0 30.99
2020-03-16 31.21 28.09 28.6 30.76 708500.0 30.37
2020-03-13 33.4 30.1 32.75 32.4 651000.0 31.99
2020-03-12 32.2 28.14 30.43 31.3 667100.0 30.9
2020-03-11 33.38 31.91 32.82 32.6 497600.0 32.19
2020-03-10 34.05 31.46 32.37 33.83 460500.0 33.4
2020-03-09 32.85 30.65 32.0 31.22 398400.0 30.83
2020-03-06 35.24 33.49 33.85 34.55 265300.0 34.11
2020-03-05 36.1 34.61 35.47 34.96 352200.0 34.52
2020-03-04 36.86 35.37 36.15 36.69 313300.0 36.23
2020-03-03 37.76 34.96 37.68 35.6 377600.0 35.15
2020-03-02 37.72 36.52 37.72 37.7 264800.0 37.22
2020-02-28 37.39 35.6 36.08 37.29 807900.0 36.82
2020-02-27 39.1 37.46 38.47 37.51 372800.0 36.87
2020-02-26 41.0 39.07 40.54 39.45 252700.0 38.78
2020-02-25 42.66 40.19 42.17 40.28 266200.0 39.6
2020-02-24 42.58 41.61 42.07 41.98 254400.0 41.27
2020-02-21 45.03 43.3 44.84 43.68 271700.0 42.94
2020-02-20 45.0 44.02 44.59 44.95 279800.0 44.19
2020-02-19 45.13 44.43 44.79 44.61 218900.0 43.85
2020-02-18 45.19 44.53 44.96 44.54 413500.0 43.78