PRGS (Progress Software Corporation) historical data
STOCKListed1-minute bars
| Symbol | PRGS |
|---|---|
| Name | Progress Software Corporation |
| Exchange | NASDAQ |
| Sector | Technology |
| Industry | Software - Infrastructure |
| IPO date | 1991-07-30 |
| History | 2000-01-04 to 2026-10-09 (about 26 years) |
| Bar sizes | Daily, hourly, 5-minute and 1-minute |
| Adjustments | Unadjusted, split-adjusted or split-and-dividend-adjusted, chosen on read |
| Survivorship | Included in the survivorship-free universe |
| Free tier | Last 12 months of daily bars |
Price history at a glance
PRGS last closed at $39.33 on 2026-10-09, -15.3% over the past year and -16.6% over five years. Its deepest fall from a prior high in this history was -64.1%, reached on 2026-04-01.
| Last close | $39.33 (2026-10-09) |
|---|---|
| 1-year change | -15.3% |
| 5-year change | -16.6% |
| Annualized since 2000-01-04 | +3.7% |
| 52-week range | $25.09 – $46.87 |
| Deepest drawdown | -64.1% (2026-04-01) |
| Avg. daily dollar volume (3 months) | $22.8m |
| Daily bars in history | 6,731 |
Split- and dividend-adjusted closes. Computed by FinzData from its own daily bars.
Institutional ownership (13F, 2026Q2)
| Managers holding | 292 |
|---|---|
| Shares held | 46,413,639 ($1.6bn reported value) |
| Quarter flows | 64 new, 113 added, 81 trimmed, 65 exited; +2,083,237 shares vs the prior quarter |
From SEC Form 13F filings. Every holder, line by line, and the full history since 2013: yf.Client().holders("PRGS") on the look-back bundles. Top holders of PRGS · All 13F managers
Get it in Python
import finzdata as yf
df = yf.Ticker("PRGS").history(start="2000-01-04", interval="1d")
df.tail()