Progress Software Stock Price History
| PRGS Stock | USD 69.89 0.64 0.92% |
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 69.89, as last reported on the 25th of November, with the highest price reaching 70.56 and the lowest price hitting 69.65 during the day.
If you're considering investing in Progress Stock, it is important to understand the factors that can impact its price. Progress Software appears to be very steady, given 3 months investment horizon. Progress Software maintains Sharpe Ratio (i.e., Efficiency) of 0.17, which implies the firm had a 0.17% return per unit of risk over the last 3 months. We have found twenty-nine technical indicators for Progress Software, which you can use to evaluate the volatility of the company. Please evaluate Progress Software's Semi Deviation of 0.6966, coefficient of variation of 586.88, and Risk Adjusted Performance of 0.1367 to confirm if our risk estimates are consistent with your expectations.
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 1.9 B in 2024, whereas Common Stock Total Equity is likely to drop slightly above 370.2 K in 2024. . At this time, Progress Software's Price To Operating Cash Flows Ratio is comparatively stable compared to the past year. Price To Free Cash Flows Ratio is likely to gain to 16.79 in 2024, whereas Price Earnings Ratio is likely to drop 20.85 in 2024. Progress Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
IPO Date 30th of July 1991 | 200 Day MA 56.3732 | 50 Day MA 64.9242 | Beta 0.92 |
Progress |
Sharpe Ratio = 0.1652
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | PRGS | |||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| Negative Returns |
Estimated Market Risk
| 1.92 actual daily | 17 83% of assets are more volatile |
Expected Return
| 0.32 actual daily | 6 94% of assets have higher returns |
Risk-Adjusted Return
| 0.17 actual daily | 13 87% of assets perform better |
Based on monthly moving average Progress Software is performing at about 13% of its full potential. 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 it to a well-diversified portfolio.
Price Book 6.9809 | Enterprise Value Ebitda 15.5642 | Price Sales 4.1531 | Shares Float 42.5 M | Dividend Share 0.7 |
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 Price | November 25, 2024 | 69.89 |
| Lowest Price | September 9, 2024 | 56.22 |
Progress Software November 25, 2024 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 | 0.10 | |
| Progress Software Price Daily Balance Of Power | 0.70 | |
| Progress Software Accumulation Distribution | 5,207 | |
| Progress Software Price Rate Of Daily Change | 1.01 |
Progress Software November 25, 2024 Stock Price Analysis
Progress Stock Price History Data
The price series of Progress Software for the period between Tue, Aug 27, 2024 and Mon, Nov 25, 2024 has a statistical range of 13.03 with a coefficient of variation of 6.74. The price distribution for the period has arithmetic mean of 63.14. The median price for the last 90 days is 65.12. 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.| Open | High | Low | Close | Volume | ||
| 11/25/2024 | 70.00 | 70.56 | 69.65 | 69.89 | 403,721 | |
| 11/22/2024 | 69.03 | 69.39 | 68.55 | 69.25 | 396,268 | |
| 11/21/2024 | 67.51 | 69.62 | 67.51 | 68.73 | 421,807 | |
| 11/20/2024 | 66.07 | 67.18 | 65.32 | 67.11 | 1,112,648 | |
| 11/19/2024 | 65.63 | 66.14 | 65.63 | 65.79 | 238,066 | |
| 11/18/2024 | 66.49 | 66.70 | 65.00 | 66.16 | 201,439 | |
| 11/15/2024 | 67.15 | 67.17 | 65.86 | 66.51 | 292,273 | |
| 11/14/2024 | 68.25 | 68.63 | 67.19 | 67.25 | 247,291 | |
| 11/13/2024 | 68.87 | 68.95 | 68.00 | 68.06 | 297,022 | |
| 11/12/2024 | 68.34 | 68.95 | 67.96 | 68.53 | 342,484 | |
| 11/11/2024 | 67.89 | 68.50 | 67.52 | 68.28 | 414,048 | |
| 11/08/2024 | 67.73 | 68.30 | 66.72 | 67.59 | 335,395 | |
| 11/07/2024 | 67.67 | 68.09 | 66.83 | 67.41 | 462,287 | |
| 11/06/2024 | 66.31 | 67.88 | 65.54 | 67.80 | 641,911 | |
| 11/05/2024 | 64.02 | 64.98 | 64.02 | 64.77 | 296,751 | |
| 11/04/2024 | 63.97 | 64.51 | 63.78 | 63.94 | 437,794 | |
| 11/01/2024 | 64.02 | 64.74 | 63.92 | 64.35 | 260,996 | |
| 10/31/2024 | 64.63 | 64.89 | 64.07 | 64.09 | 444,825 | |
| 10/30/2024 | 65.15 | 65.33 | 64.50 | 64.68 | 547,536 | |
| 10/29/2024 | 64.32 | 65.22 | 64.32 | 65.13 | 289,382 | |
| 10/28/2024 | 65.37 | 65.37 | 64.66 | 64.70 | 468,382 | |
| 10/25/2024 | 65.47 | 65.54 | 64.39 | 64.90 | 416,427 | |
| 10/24/2024 | 65.08 | 65.27 | 64.70 | 65.12 | 297,579 | |
| 10/23/2024 | 65.10 | 65.48 | 64.68 | 64.87 | 300,058 | |
| 10/22/2024 | 65.43 | 65.94 | 65.20 | 65.41 | 368,171 | |
| 10/21/2024 | 66.16 | 66.16 | 65.32 | 65.38 | 428,992 | |
| 10/18/2024 | 66.50 | 66.69 | 65.67 | 65.91 | 274,269 | |
| 10/17/2024 | 67.12 | 67.13 | 65.94 | 66.33 | 355,950 | |
| 10/16/2024 | 66.90 | 67.90 | 66.50 | 67.25 | 658,897 | |
| 10/15/2024 | 66.35 | 67.12 | 66.32 | 66.62 | 509,272 | |
| 10/14/2024 | 65.35 | 66.30 | 65.14 | 66.25 | 756,413 | |
| 10/11/2024 | 65.32 | 65.83 | 65.21 | 65.35 | 428,246 | |
| 10/10/2024 | 66.24 | 66.53 | 65.18 | 65.22 | 732,957 | |
| 10/09/2024 | 66.22 | 66.99 | 66.00 | 66.75 | 420,021 | |
| 10/08/2024 | 66.02 | 66.26 | 65.52 | 66.02 | 380,888 | |
| 10/07/2024 | 65.88 | 66.65 | 65.59 | 65.84 | 380,866 | |
| 10/04/2024 | 65.39 | 66.36 | 64.67 | 66.29 | 386,466 | |
| 10/03/2024 | 65.06 | 65.74 | 64.53 | 64.81 | 601,524 | |
| 10/02/2024 | 65.25 | 66.16 | 64.55 | 65.42 | 609,758 | |
| 10/01/2024 | 67.48 | 67.48 | 65.62 | 65.80 | 845,255 | |
| 09/30/2024 | 66.01 | 67.40 | 65.97 | 67.37 | 1,131,266 | |
| 09/27/2024 | 65.90 | 66.52 | 65.20 | 66.30 | 855,176 | |
| 09/26/2024 | 64.39 | 66.06 | 64.32 | 65.84 | 1,812,839 | |
| 09/25/2024 | 61.16 | 65.84 | 59.88 | 63.92 | 4,427,157 | |
| 09/24/2024 | 56.97 | 57.54 | 56.23 | 57.15 | 989,765 | |
| 09/23/2024 | 57.93 | 58.35 | 56.81 | 56.88 | 809,448 | |
| 09/20/2024 | 57.90 | 58.23 | 57.30 | 57.59 | 1,306,612 | |
| 09/19/2024 | 58.37 | 58.37 | 57.46 | 57.67 | 347,971 | |
| 09/18/2024 | 58.21 | 58.45 | 57.22 | 57.52 | 326,368 | |
| 09/17/2024 | 58.54 | 58.78 | 58.10 | 58.14 | 352,361 | |
| 09/16/2024 | 58.29 | 58.60 | 57.85 | 58.16 | 264,471 | |
| 09/13/2024 | 57.48 | 58.36 | 57.36 | 57.99 | 261,541 | |
| 09/12/2024 | 57.50 | 57.50 | 56.96 | 57.27 | 231,463 | |
| 09/11/2024 | 57.34 | 57.66 | 56.50 | 57.23 | 675,302 | |
| 09/10/2024 | 56.54 | 57.71 | 56.29 | 57.62 | 344,149 | |
| 09/09/2024 | 57.65 | 57.76 | 55.27 | 56.22 | 666,973 | |
| 09/06/2024 | 57.85 | 58.18 | 57.56 | 57.65 | 182,606 | |
| 09/05/2024 | 58.18 | 58.18 | 57.09 | 57.68 | 368,724 | |
| 09/04/2024 | 57.87 | 58.40 | 57.65 | 58.18 | 267,431 | |
| 09/03/2024 | 57.94 | 58.90 | 57.94 | 58.15 | 275,577 | |
| 08/30/2024 | 58.26 | 58.52 | 57.86 | 58.15 | 305,695 |
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 Reported | Projected for Next Year | ||
| Common Stock Shares Outstanding | 40.2 M | 44.4 M | |
| Net Income Applicable To Common Shares | 109.3 M | 114.8 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.
Did you try this?
Run Price Exposure Probability Now
Price Exposure ProbabilityAnalyze equity upside and downside potential for a given time horizon across multiple markets |
| 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.
| Risk Adjusted Performance | 0.1367 | |||
| Jensen Alpha | 0.2368 | |||
| Total Risk Alpha | 0.0146 | |||
| Sortino Ratio | 0.1839 | |||
| Treynor Ratio | 0.4861 |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
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.