Progress Software - 27 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 December 10, 2018 is 34.56.
Progress Software Historical Annual Stock Price Data
Year Average Stock Price Year Open Year High Year Low Year Close Annual % Change
2018 39.3548 42.9525 52.1608 30.9300 34.5600 -18.27%
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 $1.552B $0.398B
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 $828.421B 25.74
Oracle (ORCL) United States $193.195B 16.09
SAP SE (SAP) Germany $125.185B 22.15
Adobe (ADBE) United States $119.149B 47.58
Salesforce, Inc (CRM) United States $105.012B 107.24
VMware (VMW) United States $66.771B 35.36
Intuit (INTU) United States $53.664B 44.47
Red Hat (RHT) United States $31.147B 72.84
Autodesk (ADSK) United States $29.571B 0.00
Citrix Systems (CTXS) United States $14.628B 23.55
Symantec (SYMC) United States $14.107B 19.54
Synopsys (SNPS) United States $13.275B 24.89
ANSYS (ANSS) United States $12.900B 35.74
Cadence Design Systems (CDNS) United States $12.239B 37.08
SS&C Technologies Holdings (SSNC) United States $11.564B 20.59
PTC (PTC) United States $10.125B 95.86
Open Text (OTEX) Canada $8.955B 30.32
Ultimate Software (ULTI) United States $7.921B 156.36
Aspen Technology (AZPN) United States $5.869B 39.30
Nuance Communications (NUAN) United States $4.326B 18.81
Pegasystems (PEGA) United States $3.930B 0.00
Blackbaud (BLKB) United States $3.295B 36.87
ACI Worldwide (ACIW) United States $3.153B 48.55
Manhattan Associates (MANH) United States $3.015B 29.38
Cornerstone OnDemand (CSOD) United States $3.012B 0.00
Verint Systems (VRNT) United States $2.926B 20.01
CommVault Systems (CVLT) United States $2.605B 244.65
Descartes Systems Group (DSGX) Canada $2.161B 72.10
Bottomline Technologies (EPAY) United States $2.151B 67.45
MicroStrategy (MSTR) United States $1.464B 43.27
PROS Holdings (PRO) United States $1.183B 0.00
Monotype Imaging Holdings (TYPE) United States $0.722B 21.44
QAD (QADB) United States $0.609B 0.00
Rosetta Stone (RST) United States $0.400B 0.00
Magic Software Enterprises (MGIC) Israel $0.380B 14.18
Simulations Plus (SLP) United States $0.343B 48.05
American Software (AMSWA) United States $0.328B 35.33
Avid Technology (AVID) United States $0.260B 88.86
OptimizeRx (OPRX) United States $0.179B 0.00
Datawatch (DWCH) United States $0.167B 261.80
Park City (PCYG) United States $0.148B 41.61
ServiceSource (SREV) United States $0.111B 0.00
GlobalSCAPE (GSB) United States $0.080B 148.33
NetSol Technologies (NTWK) United States $0.073B 12.71
Icad Inc (ICAD) United States $0.066B 0.00
Smith Micro Software (SMSI) United States $0.060B 0.00
GSE Systems (GVP) United States $0.051B 42.54
BSQUARE (BSQR) United States $0.026B 0.00
CounterPath (CPAH) Canada $0.012B 0.00
Neonode (NEON) Sweden $0.009B 0.00
Sapiens (SPNS) Israel $0.000B 0.00