Progress Software Stock Price History

PRGS Stock  USD 46.70  1.99  4.45%   
Below is the normalized historical share price chart for Progress Software extending back to July 30, 1991. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Progress Software stands at 46.70, as last reported on the 23rd of August, with the highest price reaching 46.79 and the lowest price hitting 44.90 during the day.
IPO Date
30th of July 1991
200 Day MA
58.737
50 Day MA
52.009
Beta
0.697
 
Dot-com Bubble
 
Housing Crash
 
Credit Downgrade
 
Yuan Drop
 
Covid
If you're considering investing in Progress Stock, it is important to understand the factors that can impact its price. Progress Software maintains Sharpe Ratio (i.e., Efficiency) of -0.17, which implies the firm had a -0.17 % return per unit of risk over the last 3 months. Progress Software exposes twenty-three different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please check Progress Software's Coefficient Of Variation of (559.31), risk adjusted performance of (0.13), and Variance of 5.7 to confirm the risk estimate we provide.
At this time, Progress Software's Common Stock Shares Outstanding is comparatively stable compared to the past year. Liabilities And Stockholders Equity is likely to gain to about 3.1 B in 2025, whereas Common Stock Total Equity is likely to drop slightly above 370.2 K in 2025. . At this time, Progress Software's Price Earnings Ratio is comparatively stable compared to the past year. Price To Operating Cash Flows Ratio is likely to gain to 17.66 in 2025, whereas Price Book Value Ratio is likely to drop 4.73 in 2025. Progress Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = -0.1721

Best PortfolioBest Equity
Good Returns
Average Returns
Small Returns
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative ReturnsPRGS

Estimated Market Risk

 2.45
  actual daily
21
79% of assets are more volatile

Expected Return

 -0.42
  actual daily
0
Most of other assets have higher returns

Risk-Adjusted Return

 -0.17
  actual daily
0
Most of other assets perform better
Based on monthly moving average Progress Software is not performing at its full potential. However, if added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Progress Software by adding Progress Software to a well-diversified portfolio.
Price Book
4.2432
Enterprise Value Ebitda
12.7144
Price Sales
2.2179
Shares Float
42.6 M
Dividend Share
0.175

Progress Software Stock Price History Chart

There are several ways to analyze Progress Stock price data. The simplest method is using a basic Progress candlestick price chart, which shows Progress Software price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest PriceJune 10, 202564.66
Lowest PriceAugust 11, 202543.26

Progress Software August 23, 2025 Stock Price Synopsis

Various analyses of Progress Software's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Progress Stock. It can be used to describe the percentage change in the price of Progress Software from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Progress Stock.
Progress Software Price Action Indicator 1.85 
Progress Software Price Daily Balance Of Power 1.05 
Progress Software Accumulation Distribution 30,267 
Progress Software Price Rate Of Daily Change 1.04 

Progress Software August 23, 2025 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in Progress Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Progress Software intraday prices and daily technical indicators to check the level of noise trading in Progress Stock and then apply it to test your longer-term investment strategies against Progress.

Progress Stock Price History Data

The price series of Progress Software for the period between Sun, May 25, 2025 and Sat, Aug 23, 2025 has a statistical range of 21.4 with a coefficient of variation of 14.47. The price distribution for the period has arithmetic mean of 54.32. The median price for the last 90 days is 51.54. The company completed stock split (3:2) on 31st of January 2011. Progress Software had dividends distributed to its stock-holders on 2024-08-30.
OpenHighLowCloseVolume
08/22/2025
 44.97  46.79  44.90  46.70  749,312 
08/21/2025 44.29  44.77  43.85  44.71  656,406 
08/20/2025 45.10  45.80  44.42  44.56  729,122 
08/19/2025 45.82  46.59  45.06  45.12  685,710 
08/18/2025 45.66  46.26  45.39  45.56  482,490 
08/15/2025 45.21  45.97  45.05  45.73  716,977 
08/14/2025 45.63  45.92  44.83  44.95  744,734 
08/13/2025
 44.53  46.45  43.85  46.11  1,235,338 
08/12/2025 43.25  44.45  43.12  44.32  928,858 
08/11/2025
 43.81  44.53  43.24  43.26  975,706 
08/08/2025
 43.75  44.07  43.11  43.92  891,060 
08/07/2025
 44.82  45.00  42.88  43.62  943,077 
08/06/2025 44.26  44.67  43.53  44.39  1,077,859 
08/05/2025
 45.33  45.36  44.28  44.34  1,004,072 
08/04/2025
 46.14  46.50  44.88  45.31  1,453,394 
08/01/2025
 48.00  48.47  45.93  46.04  1,120,793 
07/31/2025 48.98  49.27  48.08  48.08  878,284 
07/30/2025
 49.88  49.88  48.82  49.12  568,622 
07/29/2025
 49.62  49.99  48.93  49.50  632,199 
07/28/2025
 50.74  50.98  49.35  49.49  806,257 
07/25/2025
 50.21  51.28  49.72  50.82  1,049,703 
07/24/2025
 50.19  50.26  49.33  49.97  788,635 
07/23/2025
 49.03  49.57  48.68  49.46  850,168 
07/22/2025
 47.97  49.01  47.79  48.93  879,015 
07/21/2025
 47.57  48.26  47.45  47.79  810,091 
07/18/2025
 48.95  48.95  47.42  47.47  694,023 
07/17/2025
 48.65  49.00  48.26  48.72  835,859 
07/16/2025
 47.88  48.55  47.52  48.51  1,007,788 
07/15/2025
 48.76  49.17  47.56  47.66  1,651,434 
07/14/2025
 49.69  50.00  48.78  48.80  1,320,334 
07/11/2025
 50.39  50.56  49.15  49.62  1,507,112 
07/10/2025
 51.23  51.36  50.04  50.64  1,492,059 
07/09/2025
 52.81  53.17  51.22  51.52  1,926,708 
07/08/2025
 51.58  53.71  51.58  52.73  2,021,469 
07/07/2025
 53.77  54.28  51.51  51.54  2,191,747 
07/03/2025
 54.41  54.81  53.50  54.45  961,746 
07/02/2025
 55.63  56.58  53.57  53.90  2,238,777 
07/01/2025
 60.87  60.87  55.05  55.52  5,181,662 
06/30/2025
 65.21  65.50  63.10  63.84  2,432,965 
06/27/2025
 64.09  64.70  63.29  63.76  953,173 
06/26/2025
 63.68  64.20  63.19  63.75  419,011 
06/25/2025
 64.56  64.65  63.36  63.57  510,558 
06/24/2025
 64.06  64.73  63.47  64.56  550,395 
06/23/2025
 62.42  63.62  62.02  63.56  494,048 
06/20/2025
 63.26  63.55  62.05  62.57  851,834 
06/18/2025
 63.24  64.02  62.92  63.01  340,242 
06/17/2025
 62.57  64.11  62.38  63.47  539,247 
06/16/2025
 62.88  63.53  62.81  63.23  361,941 
06/13/2025
 62.47  63.26  62.24  62.62  335,934 
06/12/2025
 63.09  63.50  62.83  63.24  242,423 
06/11/2025
 64.70  64.70  62.65  63.09  624,652 
06/10/2025
 64.24  64.84  64.11  64.66  274,675 
06/09/2025
 64.30  64.46  63.78  64.28  293,779 
06/06/2025
 63.97  64.24  63.49  64.18  289,610 
06/05/2025
 63.20  63.81  63.07  63.59  256,199 
06/04/2025
 62.75  63.52  62.75  63.06  288,624 
06/03/2025
 61.91  63.25  61.84  63.03  432,863 
06/02/2025
 61.23  61.85  60.97  61.81  296,993 
05/30/2025
 60.80  61.72  60.54  61.56  531,062 
05/29/2025
 61.40  61.82  60.44  61.07  360,010 
05/28/2025
 61.66  62.37  61.16  61.36  242,268 

About Progress Software Stock history

Progress Software investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Progress is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Progress Software will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Progress Software stock prices may prove useful in developing a viable investing in Progress Software
Last ReportedProjected for Next Year
Common Stock Shares Outstanding40 M44.1 M
Net Income Applicable To Common Shares109.3 M114.8 M

Progress Software Stock Technical Analysis

Progress Software technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of Progress Software technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Progress Software trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Positions Ratings Now

   

Positions Ratings

Determine portfolio positions ratings based on digital equity recommendations. Macroaxis instant position ratings are based on combination of fundamental analysis and risk-adjusted market performance
All  Next Launch Module

Progress Software Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for Progress Software's price direction in advance. Along with the technical and fundamental analysis of Progress Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Progress to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.

Additional Tools for Progress Stock Analysis

When running Progress Software's price analysis, check to measure Progress Software's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Progress Software is operating at the current time. Most of Progress Software's value examination focuses on studying past and present price action to predict the probability of Progress Software's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Progress Software's price. Additionally, you may evaluate how the addition of Progress Software to your portfolios can decrease your overall portfolio volatility.