11 beautiful homes with glorious garden rooms

Investing in a home with a garden room will enable you to enjoy your outside space whatever the weather

Progress Software Corporation (PRGS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

50.41

+0.22

(+0.44%)

At close: 04:00PM EDT

50.41

0.00

(0.00%)

After hours:

04:13PM EDT

Time period:

19 Apr 2023 - 19 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
19 Apr 2024	50.21	50.48	49.96	50.41	50.41	455,996
18 Apr 2024	50.62	50.68	50.06	50.19	50.19	560,000
17 Apr 2024	50.86	51.07	50.28	50.59	50.59	635,500
16 Apr 2024	49.87	51.05	49.00	50.72	50.72	553,500
15 Apr 2024	51.01	51.13	50.04	50.06	50.06	382,400
12 Apr 2024	51.40	51.64	50.81	50.98	50.98	396,100
11 Apr 2024	50.97	52.13	50.85	51.67	51.67	608,000
10 Apr 2024	50.60	51.46	50.34	50.99	50.99	506,900
09 Apr 2024	50.72	51.61	50.72	51.31	51.31	803,800
08 Apr 2024	51.01	51.19	50.39	50.46	50.46	267,200
05 Apr 2024	50.94	51.39	50.86	50.87	50.87	297,600
04 Apr 2024	51.80	52.33	50.98	51.06	51.06	470,200
03 Apr 2024	51.90	52.43	51.45	51.60	51.60	461,000
02 Apr 2024	52.14	52.54	51.70	52.19	52.19	756,200
01 Apr 2024	53.29	53.81	52.13	52.78	52.78	1,104,700
28 Mar 2024	53.20	53.83	52.60	53.31	53.31	1,199,000
27 Mar 2024	52.72	53.20	51.50	52.63	52.63	2,288,700
26 Mar 2024	53.20	53.26	51.97	52.65	52.65	1,480,500
25 Mar 2024	52.41	53.33	52.16	52.76	52.76	1,389,100
22 Mar 2024	52.68	52.98	52.21	52.48	52.48	839,700
21 Mar 2024	53.35	53.90	52.74	52.89	52.89	420,800
20 Mar 2024	52.94	53.50	52.74	52.98	52.98	321,900
19 Mar 2024	52.77	53.87	52.72	53.01	53.01	566,800
18 Mar 2024	52.50	53.01	52.40	52.82	52.82	365,200
15 Mar 2024	52.35	52.88	52.33	52.58	52.58	642,600
14 Mar 2024	53.75	53.75	52.79	52.94	52.94	256,700
13 Mar 2024	53.76	54.15	53.57	53.67	53.67	346,300
12 Mar 2024	53.76	54.20	53.69	53.74	53.74	243,900
11 Mar 2024	53.65	53.88	53.40	53.80	53.80	341,000
08 Mar 2024	54.53	54.57	53.80	53.89	53.89	426,000
07 Mar 2024	53.31	54.24	52.81	53.91	53.91	352,500
06 Mar 2024	52.70	53.52	52.65	53.07	53.07	683,300
05 Mar 2024	52.35	52.89	51.98	52.54	52.54	775,000
04 Mar 2024	53.09	53.30	52.23	52.40	52.40	579,800
01 Mar 2024	53.25	53.49	52.19	53.35	53.35	591,100
29 Feb 2024	53.21	54.09	52.71	53.36	53.36	895,400
29 Feb 2024	0.175 Dividend
28 Feb 2024	52.91	54.00	52.43	52.66	52.49	4,584,800
27 Feb 2024	53.60	54.69	53.07	53.13	52.95	2,398,300
26 Feb 2024	56.17	56.51	55.82	56.07	55.88	344,700
23 Feb 2024	55.06	56.55	54.62	56.49	56.30	266,000
22 Feb 2024	55.00	55.25	54.43	54.80	54.62	598,400
21 Feb 2024	55.10	55.10	54.11	54.68	54.50	350,900
20 Feb 2024	55.64	56.03	55.48	55.56	55.38	270,900
16 Feb 2024	56.23	56.95	55.82	56.12	55.93	259,700
15 Feb 2024	55.94	56.47	55.81	56.35	56.16	289,500
14 Feb 2024	55.53	55.64	54.96	55.46	55.28	252,200
13 Feb 2024	55.49	56.25	54.66	54.98	54.80	393,500
12 Feb 2024	57.29	57.33	56.71	56.72	56.53	200,800
09 Feb 2024	57.38	57.60	57.00	57.14	56.95	408,900
08 Feb 2024	56.81	57.40	56.59	57.38	57.19	254,200
07 Feb 2024	57.44	57.57	56.77	56.81	56.62	317,200
06 Feb 2024	56.81	57.48	56.74	57.45	57.26	673,900
05 Feb 2024	56.67	56.90	56.15	56.68	56.49	417,600
02 Feb 2024	57.79	58.07	57.01	57.22	57.03	408,600
01 Feb 2024	56.81	57.99	56.28	57.93	57.74	470,000
31 Jan 2024	57.26	57.72	56.73	56.81	56.62	382,000
30 Jan 2024	57.70	58.07	57.46	57.56	57.37	326,300
29 Jan 2024	57.10	58.07	56.95	57.60	57.41	434,300
26 Jan 2024	59.23	59.23	58.40	58.41	58.22	190,000
25 Jan 2024	59.90	59.90	58.53	58.94	58.74	348,800
24 Jan 2024	60.00	60.33	59.14	59.30	59.10	529,000
23 Jan 2024	59.58	59.90	59.09	59.73	59.53	297,700
22 Jan 2024	58.38	59.53	58.00	59.30	59.10	542,700
19 Jan 2024	58.00	58.00	57.11	57.91	57.72	343,900
18 Jan 2024	56.65	57.92	56.65	57.83	57.64	887,600
17 Jan 2024	56.00	56.63	52.99	56.55	56.36	973,300
16 Jan 2024	53.72	53.92	53.21	53.61	53.43	385,300
12 Jan 2024	53.85	54.47	53.73	54.00	53.82	333,200
11 Jan 2024	53.62	53.85	52.88	53.33	53.15	275,300
10 Jan 2024	52.59	53.86	52.59	53.72	53.54	416,900
09 Jan 2024	52.69	53.04	52.56	52.67	52.49	156,700
08 Jan 2024	52.12	53.28	52.12	53.25	53.07	196,700
05 Jan 2024	52.02	52.34	51.80	52.07	51.90	179,900
04 Jan 2024	52.72	52.87	52.30	52.39	52.22	208,600
03 Jan 2024	54.20	54.32	52.50	52.50	52.33	335,400
02 Jan 2024	54.09	54.31	53.71	54.29	54.11	302,300
29 Dec 2023	54.41	54.49	54.02	54.30	54.12	140,200
28 Dec 2023	54.68	54.89	54.41	54.43	54.25	174,100
27 Dec 2023	55.54	55.54	54.82	54.83	54.65	187,200
26 Dec 2023	55.18	55.65	54.86	55.46	55.28	131,800
22 Dec 2023	55.08	55.35	54.71	54.93	54.75	147,400
21 Dec 2023	55.34	55.51	54.51	54.98	54.80	168,700
20 Dec 2023	55.66	56.13	54.85	54.86	54.68	299,200
19 Dec 2023	55.14	55.66	54.80	55.63	55.45	550,100
18 Dec 2023	55.07	55.10	54.42	55.00	54.82	396,300
15 Dec 2023	55.68	55.72	54.30	54.83	54.65	542,600
14 Dec 2023	54.71	55.74	54.50	55.54	55.36	453,300
13 Dec 2023	53.69	54.56	53.50	54.52	54.34	293,700
12 Dec 2023	54.16	54.16	53.47	53.61	53.43	303,500
11 Dec 2023	53.28	53.90	53.05	53.86	53.68	248,800
08 Dec 2023	53.15	53.79	52.99	53.44	53.26	283,100
07 Dec 2023	53.72	53.79	52.74	53.09	52.91	292,900
06 Dec 2023	54.38	54.57	53.56	53.59	53.41	363,700
05 Dec 2023	54.49	54.54	53.98	54.37	54.19	292,400
04 Dec 2023	54.43	54.98	54.21	54.75	54.57	196,600
01 Dec 2023	53.87	54.66	53.41	54.65	54.47	237,700
30 Nov 2023	54.05	54.05	52.83	53.86	53.68	223,000
30 Nov 2023	0.175 Dividend
29 Nov 2023	53.82	54.72	53.75	54.19	53.84	219,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,895.85+18.80(+0.24%)

FTSE 25019,391.30-59.37(-0.31%)

AIM745.67+0.38(+0.05%)

GBP/EUR1.1607-0.0076(-0.65%)

GBP/USD1.2370-0.0068(-0.55%)

Bitcoin GBP51,275.68-120.74(-0.23%)

11 beautiful homes with glorious garden rooms

Progress Software Corporation (PRGS)

FTSE 100
7,895.85
+18.80(+0.24%)

FTSE 250
19,391.30
-59.37(-0.31%)

AIM
745.67
+0.38(+0.05%)

GBP/EUR
1.1607
-0.0076(-0.65%)

GBP/USD
1.2370
-0.0068(-0.55%)

Bitcoin GBP
51,275.68
-120.74(-0.23%)