Loading the section
Closing prices for September 18, 2026
The series is stated in the current share scale after splits; dividends are not included in the price
| Date | Open | High | Low | Close | Volume, shares |
|---|---|---|---|---|---|
| September 18, 2026 | 40.49 | 40.54 | 39.51 | 40.11 | 1m |
| September 17, 2026 | 41.78 | 42.21 | 40.78 | 40.85 | 494,200 |
| September 16, 2026 | 42.68 | 43.20 | 41.64 | 41.85 | 549,600 |
| September 15, 2026 | 42.09 | 43.90 |
Based on reports through November 30, 2025
No events for this security recently.
Progress Software Corporation (PRGS) is a public company in the technology sector. Its common stock trade on NASDAQ.
Over the trailing twelve months as reported to 2025-11-30, revenue was 977.8m $, net income was 73.1m $. Incorporated in US.
This summary is compiled automatically from SEC filings and exchange data.
Address:15 WAYSIDE ROAD, SUITE 400, BURLINGTON, MA, 01803, US
| 3.5bn |
| CRWVCoreWeave, Inc. | 81.36 | +1.85 % | 2.7bn |
| CRWDCrowdStrike Holdings, Inc. | 237.65 | −3.28 % | 2.4bn |
| NOWServiceNow, Inc. | 135.79 | −193.50 % | 2.2bn |
| SNOWSnowflake Inc. | 334.12 | −1.26 % | 1.7bn |
| 41.68 |
| 43.56 |
| 584,000 |
| September 14, 2026 | 41.13 | 43.96 | 40.87 | 43.13 | 631,400 |
| September 11, 2026 | 40.63 | 41.21 | 39.82 | 39.92 | 282,400 |
| September 10, 2026 | 40.58 | 41.14 | 40.37 | 40.61 | 383,800 |
| September 09, 2026 | 42.21 | 42.72 | 40.54 | 40.81 | 498,000 |
| September 08, 2026 | 43.29 | 43.29 | 41.35 | 42.18 | 423,100 |
| September 04, 2026 | 43.94 | 44.18 | 42.72 | 44.05 | 364,000 |
| September 03, 2026 | 44.41 | 45.45 | 43.64 | 44.61 | 389,600 |
| September 02, 2026 | 45.22 | 45.80 | 43.23 | 43.33 | 868,100 |
| September 01, 2026 | 45.08 | 46.08 | 44.80 | 45.22 | 1m |
| August 31, 2026 | 44.29 | 46.36 | 44.15 | 46.27 | 680,100 |
| August 28, 2026 | 45.00 | 45.48 | 44.48 | 44.76 | 430,400 |
| August 27, 2026 | 44.07 | 45.48 | 43.93 | 45.22 | 356,800 |
| August 26, 2026 | 42.59 | 43.88 | 42.21 | 43.53 | 374,100 |
| August 25, 2026 | 43.13 | 43.77 | 42.69 | 43.28 | 318,500 |
| August 24, 2026 | 44.17 | 44.99 | 43.38 | 43.42 | 331,700 |
| August 21, 2026 | 43.45 | 44.68 | 42.60 | 44.36 | 439,400 |