Progress Software Stock Price History

PRGS Stock  USD 54.38  1.03  1.86%   
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 54.38, as last reported on the 20th of March, with the highest price reaching 56.26 and the lowest price hitting 54.38 during the day.
IPO Date
30th of July 1991
200 Day MA
59.7511
50 Day MA
57.484
Beta
0.872
 
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 -0.14, which implies the firm had a -0.14 % return per unit of risk over the last 3 months. Progress Software exposes twenty-four different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please check Progress Software's Variance of 3.83, risk adjusted performance of (0.14), and Coefficient Of Variation of (615.40) 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 = -0.141

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

Estimated Market Risk

 1.99
  actual daily
17
83% of assets are more volatile

Expected Return

 -0.28
  actual daily
0
Most of other assets have higher returns

Risk-Adjusted Return

 -0.14
  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
5.4767
Enterprise Value Ebitda
16.7747
Price Sales
3.2035
Shares Float
42.9 M
Dividend Share
0.525

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 PriceDecember 26, 202466.4
Lowest PriceJanuary 24, 202553.0

Progress Software March 20, 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(1.45)
Progress Software Price Daily Balance Of Power(0.55)
Progress Software Price Rate Of Daily Change 0.98 

Progress Software March 20, 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 Fri, Dec 20, 2024 and Thu, Mar 20, 2025 has a statistical range of 16.63 with a coefficient of variation of 8.25. The price distribution for the period has arithmetic mean of 59.73. The median price for the last 90 days is 57.33. 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
03/20/2025
 55.41  56.26  54.38  54.38 
03/19/2025 55.61  56.26  54.81  55.41  413,287 
03/18/2025 54.95  55.72  54.53  55.65  379,311 
03/17/2025 55.20  55.90  54.67  55.34  492,220 
03/14/2025 53.88  55.46  53.73  55.23  859,102 
03/13/2025 54.34  54.43  53.59  53.69  447,673 
03/12/2025 55.29  55.47  54.46  54.57  530,184 
03/11/2025 56.25  56.25  54.91  55.14  576,555 
03/10/2025 56.94  57.40  55.87  56.24  514,338 
03/07/2025 55.46  57.31  55.21  57.23  679,491 
03/06/2025 55.41  56.07  54.91  55.61  500,764 
03/05/2025 54.89  56.17  54.89  55.90  491,111 
03/04/2025 53.77  55.31  53.65  54.98  450,164 
03/03/2025 54.79  54.99  53.93  54.04  800,545 
02/28/2025 54.40  54.97  53.91  54.64  801,813 
02/27/2025 55.60  55.68  54.28  54.31  504,774 
02/26/2025 56.60  56.88  55.51  55.53  655,504 
02/25/2025 55.93  57.14  55.71  56.71  605,682 
02/24/2025 55.45  56.19  55.11  55.89  833,537 
02/21/2025 56.56  56.84  55.04  55.10  570,017 
02/20/2025 56.56  56.87  56.16  56.56  667,565 
02/19/2025 57.15  57.22  56.49  56.66  380,064 
02/18/2025 57.21  57.88  56.91  57.72  767,281 
02/14/2025 58.10  58.47  56.86  57.32  900,359 
02/13/2025 57.36  58.00  56.84  57.91  278,365 
02/12/2025 56.82  57.64  56.46  57.09  832,423 
02/11/2025 57.55  57.94  57.04  57.43  749,154 
02/10/2025 57.81  59.17  57.66  58.00  597,402 
02/07/2025 57.45  57.45  56.63  57.19  519,123 
02/06/2025 57.59  57.64  56.81  57.22  857,600 
02/05/2025 57.33  57.87  57.28  57.63  533,978 
02/04/2025 56.80  57.45  56.42  57.33  687,257 
02/03/2025 56.24  56.90  55.20  56.67  1,164,160 
01/31/2025 57.23  57.93  56.52  57.33  708,998 
01/30/2025 56.54  57.35  56.54  57.00  900,373 
01/29/2025 55.70  56.43  55.41  56.30  1,030,132 
01/28/2025 54.61  56.26  54.38  55.96  1,004,845 
01/27/2025 53.10  55.40  53.10  54.50  1,419,081 
01/24/2025 54.33  54.60  52.84  53.00  1,284,071 
01/23/2025 56.82  57.27  53.75  54.12  2,109,671 
01/22/2025 60.85  61.34  56.32  57.26  2,876,175 
01/21/2025 63.42  64.11  63.21  63.52  663,347 
01/17/2025 64.30  64.43  62.82  62.94  473,697 
01/16/2025 63.34  64.34  63.34  63.72  439,554 
01/15/2025 63.20  63.43  62.43  63.34  440,461 
01/14/2025 62.25  63.05  62.23  62.49  499,749 
01/13/2025 61.84  62.47  61.76  62.09  384,092 
01/10/2025 62.53  63.02  61.93  62.20  544,611 
01/08/2025 63.92  64.16  63.16  63.33  303,321 
01/07/2025 65.02  65.36  63.89  64.15  685,501 
01/06/2025 65.31  65.60  64.83  65.01  335,618 
01/03/2025 64.70  65.30  64.53  65.26  307,683 
01/02/2025 65.73  65.73  64.51  64.71  213,296 
12/31/2024 65.45  65.93  64.91  65.15  291,803 
12/30/2024 65.44  65.50  64.02  65.05  278,585 
12/27/2024 66.35  66.56  65.26  65.48  217,552 
12/26/2024 65.83  66.61  65.81  66.40  346,998 
12/24/2024 65.55  66.40  65.40  66.26  135,655 
12/23/2024 66.44  66.45  65.17  65.29  1,274,202 
12/20/2024 65.65  67.47  65.65  66.38  2,547,741 
12/19/2024 66.74  67.34  65.87  65.92  705,406 

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 Options Analysis Now

   

Options Analysis

Analyze and evaluate options and option chains as a potential hedge for your portfolios
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.