Progress Software Historical Data - PRGS

기업명	주식 심볼	시장	주식 타입
Progress Software Corporation	PRGS	나스닥	보통주

	가격 변동	가격 변동 %	주식 가격	최근 거래 시간
	-0.33	-0.64%	51.31	09:00:00

개장가	저가	고가	종가	전일 종가
51.77	51.07	51.84	51.31	51.64

PRGS Historical Summary

기간	시가	고가	저가	VWAP	평균 일일 거래량	변동	%
1주	51.19	51.90	50.67	51.50	384,485	0.12	0.23%
1개월	51.13	51.90	49.72	50.96	348,017	0.18	0.35%
3개월	53.60	54.69	49.001	52.16	641,269	-2.29	-4.27%
6개월	53.61	60.325	49.001	53.45	477,522	-2.30	-4.29%
1년	57.47	62.34	49.001	54.75	408,140	-6.16	-10.72%
3년	44.44	62.34	40.3262	51.20	345,678	6.87	15.46%
5년	42.91	62.34	28.09	46.90	338,966	8.40	19.58%

Date	Close	Change	Change (%)	Open	High	Low	Volume
22 5월(5) 2024	51.31	-0.33	-0.64%	51.77	51.84	51.07	209,418
21 5월(5) 2024	51.64	0.22	0.43%	51.44	51.72	50.90	362,477
18 5월(5) 2024	51.42	-0.28	-0.54%	51.86	51.86	51.15	239,588
17 5월(5) 2024	51.70	0.27	0.52%	51.32	51.90	50.93	439,004
16 5월(5) 2024	51.43	0.23	0.45%	51.48	51.61	51.095	609,015
15 5월(5) 2024	51.20	0.34	0.67%	51.19	51.42	50.67	272,343
14 5월(5) 2024	50.86	-0.09	-0.18%	51.29	51.55	50.76	162,067
11 5월(5) 2024	50.95	0.13	0.26%	50.69	51.07	50.32	703,654
10 5월(5) 2024	50.82	-0.28	-0.55%	51.05	51.13	50.52	170,694
09 5월(5) 2024	51.10	-0.24	-0.47%	51.03	51.32	50.96	145,450
08 5월(5) 2024	51.34	0.15	0.29%	51.24	51.49	50.89	252,394
07 5월(5) 2024	51.19	0.68	1.35%	50.67	51.23	50.67	171,702
04 5월(5) 2024	50.51	0.07	0.14%	50.73	50.73	50.18	232,319
03 5월(5) 2024	50.44	0.33	0.66%	50.53	50.53	50.075	228,967
02 5월(5) 2024	50.11	0.29	0.58%	49.99	50.76	49.79	372,218
01 5월(5) 2024	49.82	-0.37	-0.74%	49.89	50.09	49.72	601,517
30 4월(4) 2024	50.19	-0.15	-0.30%	50.37	50.71	50.1393	284,134
27 4월(4) 2024	50.34	-0.36	-0.71%	50.86	51.10	50.175	277,693
26 4월(4) 2024	50.70	-0.93	-1.80%	51.17	51.27	50.515	352,110
25 4월(4) 2024	51.63	0.20	0.39%	51.34	51.77	51.28	440,833
24 4월(4) 2024	51.43	0.24	0.47%	51.13	51.81	50.815	638,892
23 4월(4) 2024	51.19	0.78	1.55%	50.81	51.29	50.50	495,413