Progress Software - 28 Year Stock Price History | PRGS

Historical daily share price chart and data for Progress Software since 1991 adjusted for splits and dividends. Open, high, low, close (OHLC) data as well as percentage changes for multiple date ranges. Display 20, 50 and 200 day moving averages and export charts as images to use in articles and blogs. The latest closing price for Progress Software as of February 15, 2019 is 37.32.
Progress Software Historical Annual Stock Price Data
Year Average Stock Price Year Open Year High Year Low Year Close Annual % Change
2019 35.9591 35.3200 37.3200 33.7700 37.3200 5.16%
2018 39.0755 42.9525 52.1608 30.9300 35.4900 -16.07%
2017 32.9784 31.3415 42.4657 27.0192 42.2869 35.43%
2016 26.2971 23.3035 31.6740 21.6577 31.2242 33.60%
2015 25.6341 26.0399 29.4775 21.9401 23.3716 -11.18%
2014 23.1833 24.8713 26.8969 20.1191 26.3126 4.61%
2013 23.5647 20.9760 25.9036 20.2067 25.1537 23.06%
2012 20.2644 19.2816 23.9462 17.2268 20.4404 8.48%
2011 23.7986 28.0719 30.4416 16.6523 18.8434 -31.54%
2010 21.1222 19.2491 28.2342 17.3405 27.5266 45.11%
2009 13.8576 12.8998 19.1972 9.5694 18.9700 51.71%
2008 17.5294 21.5214 21.5214 11.4975 12.5038 -42.81%
2007 19.9173 18.2623 22.0083 17.3794 21.8655 20.59%
2006 17.1624 18.7557 19.7361 13.4906 18.1325 -1.59%
2005 18.2812 15.1266 21.1643 13.7308 18.4246 21.54%
2004 13.8312 13.4257 16.0485 11.6079 15.1591 14.12%
2003 12.5807 8.5436 15.3993 8.4852 13.2829 57.99%
2002 9.6145 11.8157 12.4649 7.5568 8.4073 -25.06%
2001 10.0501 8.9267 12.2377 8.3164 11.2184 19.67%
2000 11.3213 17.6521 17.6521 7.4270 9.3746 -49.11%
1999 10.2118 11.0788 19.2621 6.7973 18.4214 68.15%
1998 7.2558 4.8150 11.7280 4.6808 10.9555 134.05%
1997 3.9803 4.2480 5.4101 2.8133 4.6808 8.15%
1996 3.8759 8.0070 8.0070 2.6510 4.3281 -46.67%
1995 5.9446 4.0846 8.1152 4.0846 8.1152 98.68%
1994 4.0316 4.6256 6.1134 2.9485 4.0846 -13.71%
1993 5.1195 6.0864 6.5062 3.5707 4.7338 -24.09%
1992 4.6587 4.4092 6.6544 3.1920 6.2357 40.56%
Sector Industry Market Cap Revenue
Computer and Technology Computer Software $1.685B $0.397B
Progress offers the leading platform for developing and deploying mission-critical business applications. Progress empowers enterprises and ISVs to build and deliver cognitive-first applications that harness big data to derive business insights and competitive advantage. Progress offers leading technologies for easily building powerful user interfaces across any type of device, a reliable, scalable and secure backend platform to deploy modern applications, leading data connectivity to all sources, and award-winning predictive analytics that brings the power of machine learning to any organization.
Stock Name Country Market Cap PE Ratio
Microsoft (MSFT) United States $833.272B 25.05
Oracle (ORCL) United States $214.100B 17.13
SAP SE (SAP) Germany $131.229B 24.22
Adobe (ADBE) United States $126.541B 46.50
Salesforce, Inc (CRM) United States $121.673B 124.26
VMware (VMW) United States $69.550B 36.73
Intuit (INTU) United States $60.549B 50.18
Autodesk (ADSK) United States $35.118B 0.00
Red Hat (RHT) United States $31.990B 69.88
Synopsys (SNPS) United States $15.198B 28.31
SS&C Technologies Holdings (SSNC) United States $15.013B 22.85
Cadence Design Systems (CDNS) United States $14.835B 44.94
Symantec (SYMC) United States $14.798B 20.67
ANSYS (ANSS) United States $14.580B 40.39
Citrix Systems (CTXS) United States $14.351B 23.82
PTC (PTC) United States $10.905B 85.92
Ultimate Software (ULTI) United States $10.409B 152.00
Open Text (OTEX) Canada $10.087B 38.72
Aspen Technology (AZPN) United States $6.967B 41.34
Nuance Communications (NUAN) United States $4.701B 19.38
Pegasystems (PEGA) United States $4.517B 0.00
Blackbaud (BLKB) United States $3.776B 42.72
ACI Worldwide (ACIW) United States $3.566B 54.91
Manhattan Associates (MANH) United States $3.526B 34.54
Verint Systems (VRNT) United States $3.420B 23.39
Cornerstone OnDemand (CSOD) United States $3.361B 0.00
CommVault Systems (CVLT) United States $3.124B 141.81
Descartes Systems Group (DSGX) Canada $2.550B 85.05
Bottomline Technologies (EPAY) United States $2.072B 63.95
MicroStrategy (MSTR) United States $1.618B 82.98
PROS Holdings (PRO) United States $1.490B 0.00
Monotype Imaging Holdings (TYPE) United States $0.751B 22.90
QAD (QADB) United States $0.608B 0.00
Magic Software Enterprises (MGIC) Israel $0.408B 15.20
Rosetta Stone (RST) United States $0.372B 0.00
American Software (AMSWA) United States $0.357B 38.40
Simulations Plus (SLP) United States $0.352B 50.42
Avid Technology (AVID) United States $0.208B 71.00
Park City (PCYG) United States $0.173B 43.60
OptimizeRx (OPRX) United States $0.154B 0.00
ServiceSource (SREV) United States $0.110B 0.00
Icad Inc (ICAD) United States $0.094B 0.00
GlobalSCAPE (GSB) United States $0.081B 150.67
NetSol Technologies (NTWK) United States $0.079B 9.85
GSE Systems (GVP) United States $0.056B 47.33
Smith Micro Software (SMSI) United States $0.056B 0.00
BSQUARE (BSQR) United States $0.028B 0.00
Neonode (NEON) Sweden $0.015B 0.00
CounterPath (CPAH) Canada $0.010B 0.00
Sapiens (SPNS) Israel $0.000B 0.00