Stock listing
Tradegate:PGR Progress Software Corporation Aktie
German listing (Tradegate) of Progress Software Corporation · home listing NASDAQ:PRGS
Follow Progress Software Corporation into a list and get an email when it puts out news.
Home listing price · NASDAQ:PRGS
$45.13 USD +0.20 (+0.4%)
Close on Oct 30, 2026 · This listing has no price on 6ix; the price shown is the home listing's, NASDAQ:PRGS
- Day range
- $44.45 – $45.25 USDOct 30, 2026
- Volume
- 301,885 sharesOct 30, 2026
- Market cap
- $1.84B USDAt the close on Oct 30, 2026 · price × 40.87M shares outstanding
- 52-week range
- $23.82 – $47.25 USDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- $21.71M USDMedian day 441,800 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| NASDAQ:PRGS · Home | $45.13 USD | +0.20 (+0.4%) | 301,885 | $45.12 | $45.25 | $44.45 | $44.93 | Close on Oct 30, 2026 |
| Frankfurt:PGR | €40.20 EUR | -1.40 (-3.4%) | — | €40.20 | €40.20 | €40.20 | €41.60 | Close on Oct 30, 2026 |
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · NASDAQ:PRGS · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $45.13 | +0.20 | +0.4% | $45.12 | $45.25 | $44.45 | 301,885 | |
| $44.93 | +0.47 | +1.1% | $44.09 | $45.03 | $42.75 | 347,148 | |
| $44.46 | -0.79 | -1.7% | $44.50 | $45.55 | $43.80 | 341,820 | |
| $45.25 | -1.06 | -2.3% | $45.74 | $45.80 | $45.03 | 380,553 | |
| $46.31 | -0.14 | -0.3% | $46.37 | $46.89 | $45.86 | 389,778 | |
| $46.45 | +0.47 | +1.0% | $45.98 | $46.51 | $45.28 | 354,400 | |
| $45.98 | +2.26 | +5.2% | $44.00 | $46.35 | $43.70 | 511,900 | |
| $43.72 | +0.37 | +0.9% | $43.14 | $43.84 | $42.88 | 356,700 | |
| $43.35 | +1.10 | +2.6% | $42.83 | $43.90 | $42.09 | 517,900 | |
| $42.25 | +1.41 | +3.5% | $40.26 | $42.73 | $40.20 | 542,400 | |
| $40.84 | -0.03 | -0.1% | $41.24 | $41.25 | $39.45 | 757,300 | |
| $40.87 | +2.26 | +5.9% | $38.83 | $40.94 | $38.83 | 544,500 | |
| $38.61 | -0.80 | -2.0% | $39.06 | $39.50 | $38.25 | 444,200 | |
| $39.41 | +0.42 | +1.1% | $39.16 | $40.10 | $38.61 | 541,800 | |
| $38.99 | -0.34 | -0.9% | $39.41 | $40.11 | $38.50 | 458,900 | |
| $39.33 | +1.05 | +2.7% | $38.79 | $39.37 | $38.47 | 601,700 | |
| $38.28 | +1.07 | +2.9% | $37.16 | $38.42 | $36.77 | 727,100 | |
| $37.21 | +0.01 | 0.0% | $37.48 | $37.59 | $36.56 | 694,700 | |
| $37.20 | -0.02 | -0.1% | $37.48 | $38.16 | $36.57 | 605,000 | |
| $37.22 | +0.32 | +0.9% | $37.00 | $37.35 | $36.30 | 837,600 | |
| $36.90 | +0.32 | +0.9% | $36.88 | $37.59 | $35.90 | 1,008,700 | |
| $36.58 | -3.39 | -8.5% | $40.52 | $41.65 | $36.33 | 1,895,400 | |
| $39.97 | +0.53 | +1.3% | $39.44 | $40.59 | $39.10 | 1,191,100 | |
| $39.44 | +0.03 | +0.1% | $38.60 | $39.86 | $38.60 | 471,800 | |
| $39.41 | +0.07 | +0.2% | $38.65 | $39.46 | $37.54 | 451,100 | |
| $39.34 | -0.89 | -2.2% | $40.16 | $40.77 | $39.31 | 375,200 | |
| $40.23 | -0.80 | -1.9% | $41.35 | $42.25 | $39.95 | 407,800 | |
| $41.03 | +0.41 | +1.0% | $40.74 | $41.32 | $40.13 | 315,400 | |
| $40.62 | +0.21 | +0.5% | $41.14 | $41.23 | $39.57 | 470,600 | |
| $40.41 | +0.30 | +0.7% | $40.25 | $40.63 | $39.79 | 417,000 | |
| $40.11 | -0.74 | -1.8% | $40.51 | $40.54 | $39.49 | 1,344,100 | |
| $40.85 | -1.00 | -2.4% | $41.78 | $42.21 | $40.78 | 494,200 | |
| $41.85 | -1.71 | -3.9% | $42.68 | $43.20 | $41.64 | 549,600 | |
| $43.56 | +0.43 | +1.0% | $42.09 | $43.90 | $41.68 | 584,000 | |
| $43.13 | +3.21 | +8.0% | $41.13 | $43.96 | $40.87 | 631,400 | |
| $39.92 | -0.69 | -1.7% | $40.63 | $41.21 | $39.82 | 282,400 | |
| $40.61 | -0.20 | -0.5% | $40.58 | $41.14 | $40.37 | 383,800 | |
| $40.81 | -1.37 | -3.2% | $42.21 | $42.72 | $40.54 | 498,000 | |
| $42.18 | -1.87 | -4.2% | $43.29 | $43.29 | $41.35 | 423,100 | |
| $44.05 | -0.56 | -1.3% | $43.94 | $44.18 | $42.72 | 364,000 | |
| $44.61 | +1.28 | +3.0% | $44.41 | $45.45 | $43.64 | 389,600 | |
| $43.33 | -1.89 | -4.2% | $45.22 | $45.80 | $43.23 | 868,100 | |
| $45.22 | -1.05 | -2.3% | $45.08 | $46.08 | $44.80 | 1,013,800 | |
| $46.27 | +1.51 | +3.4% | $44.29 | $46.36 | $44.15 | 680,100 | |
| $44.76 | -0.46 | -1.0% | $45.00 | $45.48 | $44.48 | 430,400 | |
| $45.22 | +1.69 | +3.9% | $44.07 | $45.48 | $43.93 | 356,800 | |
| $43.53 | +0.25 | +0.6% | $42.59 | $43.88 | $42.21 | 374,100 | |
| $43.28 | -0.14 | -0.3% | $43.13 | $43.77 | $42.69 | 318,500 | |
| $43.42 | -0.94 | -2.1% | $44.17 | $44.99 | $43.38 | 331,700 | |
| $44.36 | +1.15 | +2.7% | $43.45 | $44.68 | $42.60 | 439,400 | |
| $43.21 | -0.62 | -1.4% | $43.79 | $44.03 | $43.11 | 264,800 | |
| $43.83 | +0.61 | +1.4% | $42.96 | $44.13 | $42.96 | 534,000 | |
| $43.22 | +0.36 | +0.8% | $43.36 | $43.99 | $42.87 | 327,900 | |
| $42.86 | -0.87 | -2.0% | $43.03 | $43.33 | $42.51 | 306,800 | |
| $43.73 | -1.00 | -2.2% | $44.80 | $44.86 | $43.62 | 261,900 | |
| $44.73 | +1.15 | +2.6% | $44.00 | $45.09 | $43.08 | 496,400 | |
| $43.58 | +0.43 | +1.0% | $43.14 | $43.63 | $42.42 | 319,200 | |
| $43.15 | -0.14 | -0.3% | $43.20 | $43.94 | $42.57 | 390,800 | |
| $43.29 | +0.45 | +1.1% | $42.22 | $43.74 | $41.74 | 361,400 | |
| $42.84 | +1.03 | +2.5% | $42.03 | $43.67 | $42.03 | 290,200 | |
| $41.81 | -0.44 | -1.0% | $41.52 | $42.03 | $41.22 | 408,500 | |
| $42.25 | +0.40 | +1.0% | $41.97 | $42.50 | $41.32 | 365,800 | |
| $41.85 | +0.35 | +0.8% | $40.66 | $42.14 | $40.60 | 753,500 | |
| $41.50 | +0.91 | +2.2% | $41.67 | $42.71 | $41.24 | 402,000 | |
| $40.59 | +0.25 | +0.6% | $39.49 | $40.61 | $39.23 | 492,800 | |
| $40.34 | -2.37 | -5.5% | $41.17 | $41.75 | $39.51 | 564,700 |
- Ticker
- Tradegate:PGR
- Asset type
- Stock
- Sector
- Technology
- Industry
- Software
- Exchange
- Tradegate
- Currency
- EUR
What changed lately
Latest news release · Oct 1, 2026
Progress Software Connects Enterprise Knowledge Across Business Systems with New Agentic RAG Capabilities
Latest earnings call · Jun 30, 2026
Progress Software (NASDAQ:PRGS) Q2 2026 Earnings Call
Replay and transcript
Latest deck · Sep 30, 2026
Q3 2026 Earnings Presentation
Earnings · 26 slides
Calls
Replays
Progress Software (NASDAQ:PRGS) Q2 2026 Earnings Call
Tue, Jun 30, 2026 · 5:00 PM ET
Watch TranscriptProgress Software (NASDAQ:PRGS) Q1 2026 Earnings Call
Mon, Mar 30, 2026 · 5:00 PM ET
Watch TranscriptProgress Software (NASDAQ:PRGS) Q4 2025 Earnings Call
Tue, Jan 20, 2026 · 5:00 PM ET
Watch Transcript
Latest news
Progress Software Connects Enterprise Knowledge Across Business Systems with New Agentic RAG Capabilities
Oct 1, 2026
Closed $36.58 (-8.5%) on Oct 1, 2026
Progress Software Reports Fiscal Third Quarter 2026 Financial Results
Sep 30, 2026
Closed $36.58 (-8.5%) on Oct 1, 2026
Progress Software Advances Domo Magic ETL and Expands Governed AI Capabilities
Sep 30, 2026
Closed $39.97 (+1.3%) on Sep 30, 2026
Progress Software Launches ShareFile Enterprise, Offering a New Standard in Governance Controls for Enterprise Document Collaboration
Sep 29, 2026
Closed $39.44 (+0.1%) on Sep 29, 2026
Progress Software Completes Acquisition of Domo's AI and Data Platform Business
Sep 22, 2026
Closed $41.03 (+1.0%) on Sep 23, 2026
Progress Software to Report Third Quarter 2026 Financial Results on September 30, 2026
Sep 16, 2026
Closed $41.85 (-3.9%) on Sep 16, 2026
Progress Data Platform Summit 2026 Brings Together Data and AI Leaders
Sep 9, 2026
Closed $40.81 (-3.2%) on Sep 9, 2026
Progress Software Announces New Telerik and Kendo UI Release to Accelerate AI-Powered Development and Agent-Ready Applications
Aug 20, 2026
Closed $43.21 (-1.4%) on Aug 20, 2026
Progress Software Appoints Bridget Collins as Chief Information Officer
Aug 18, 2026
Closed $43.22 (+0.8%) on Aug 18, 2026
Professional Services Firms Lose $60K a Year to Inefficient Client Coordination, New Progress Software Report Finds
Jul 30, 2026
Closed $40.34 (-5.5%) on Jul 30, 2026
Decks
Q3 2026 Earnings Presentation
Earnings · 26 slides · Sep 30, 2026
Merger or Acquisition (July 2026)
Merger or acquisition · 9 slides · Jul 22, 2026
Q2 2026 Earnings Presentation
Earnings · 21 slides · Jun 30, 2026
Q1 2026 Earnings Presentation
Earnings · 23 slides · Mar 30, 2026
Progress Software Corporation on 6ix
- Sector
- Technology
- Industry
- Software
- News releases
- 31 in the last 12 months · 288 in all · newest Oct 1, 2026 · oldest 2019
- Calls
- 22 calls with a replay · 22 with a transcript · latest Jun 30, 2026
- Decks
- 49 decks · latest Sep 30, 2026
Where Progress Software Corporation is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| NASDAQ:PRGS · Home listing | NASDAQ | United States | USD |
| gettex:PGR | gettex | Germany | EUR |
| LS Exchange:884284 | LS Exchange | Germany | EUR |
| Lang & Schwarz:884284 | Lang & Schwarz | Germany | EUR |
| Tradegate:PGR · This page | Tradegate | Germany | EUR |
| BOATS:PRGS | BOATS | United States | USD |
| Frankfurt:PGR | Frankfurt | Germany | EUR |
| BX Swiss:PGR | BX Swiss | Switzerland | CHF |
| Dusseldorf:PGR | Dusseldorf | Germany | EUR |
| Munich:PGR | Munich | Germany | EUR |
| Stuttgart:PGR | Stuttgart | Germany | EUR |
| BMV:PRGS | BMV | Mexico | MXN |
Log in to ask 6ix AI your own questions about Progress Software Corporation.