No.3
Disclosure
2026/10/01 05:11
四半期報告書（10-Q）
PRGS PROGRESS SOFTWARE CORP /MAUS-listed
3 posts
PROGRESS SOFTWARE CORP /MA (PRGS) at a glance
Prices are from Yahoo! Finance and may be delayed. Always check the latest price before trading.
PROGRESS SOFTWARE CORP /MA (PRGS) Stock Price History
PROGRESS SOFTWARE CORP /MA closed at $43.50 on Nov 6, 2026, +16.9% over 1 month, +2.9% over 1 year.
Price5-day MA25-day MAS&P 500
1-Month High$46.45Oct 23
1-Month Low$37.20Oct 6
1-Week Change−3.6%vs Oct 30
1-Month Change+16.9%vs Oct 6
If you had invested $1,000 1 month ago, it would be worth $1,169 today (+16.9%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved −5.7%, while this stock moved +16.9%.
Last 10 Trading Days
| Date | Close | Change | % Change |
|---|---|---|---|
| Nov 6 (Fri) | $43.50 | −1.09 | −2.44% |
| Nov 5 (Thu) | $44.59 | −0.20 | −0.45% |
| Nov 4 (Wed) | $44.79 | +0.67 | +1.52% |
| Nov 3 (Tue) | $44.12 | −0.76 | −1.69% |
| Nov 2 (Mon) | $44.88 | −0.25 | −0.55% |
| Oct 30 (Fri) | $45.13 | +0.20 | +0.45% |
| Oct 29 (Thu) | $44.93 | +0.47 | +1.06% |
| Oct 28 (Wed) | $44.46 | −0.79 | −1.75% |
| Oct 27 (Tue) | $45.25 | −1.06 | −2.29% |
| Oct 26 (Mon) | $46.31 | −0.14 | −0.30% |
Price5-day MA25-day MAS&P 500Disclosures
3-Month High$46.45Oct 23
3-Month Low$36.58Oct 1
1-Month Change+16.9%vs Oct 6
3-Month Change+4.0%vs Aug 6
If you had invested $1,000 3 months ago, it would be worth $1,040 today (+4.0%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved −4.3%, while this stock moved +4.0%.
Last 10 Trading Days
| Date | Close | Change | % Change |
|---|---|---|---|
| Nov 6 (Fri) | $43.50 | −1.09 | −2.44% |
| Nov 5 (Thu) | $44.59 | −0.20 | −0.45% |
| Nov 4 (Wed) | $44.79 | +0.67 | +1.52% |
| Nov 3 (Tue) | $44.12 | −0.76 | −1.69% |
| Nov 2 (Mon) | $44.88 | −0.25 | −0.55% |
| Oct 30 (Fri) | $45.13 | +0.20 | +0.45% |
| Oct 29 (Thu) | $44.93 | +0.47 | +1.06% |
| Oct 28 (Wed) | $44.46 | −0.79 | −1.75% |
| Oct 27 (Tue) | $45.25 | −1.06 | −2.29% |
| Oct 26 (Mon) | $46.31 | −0.14 | −0.30% |
Price25-day MA75-day MAS&P 500Disclosures
6-Month High$46.45Oct 23
6-Month Low$26.37May 13
3-Month Change+4.0%vs Aug 6
6-Month Change+54.4%vs May 6
If you had invested $1,000 6 months ago, it would be worth $1,544 today (+54.4%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +0.2%, while this stock moved +54.4%.
Monthly Closes
| Month | Month-End Close | Monthly % |
|---|---|---|
| Nov 2026 | $43.50 | −3.6% |
| Oct 2026 | $45.13 | +12.9% |
| Sep 2026 | $39.97 | −13.6% |
| Aug 2026 | $46.27 | +14.0% |
| Jul 2026 | $40.59 | +20.9% |
| Jun 2026 | $33.58 | +2.3% |
| May 2026 | $32.83 | +17.9% |
Price25-day MA75-day MAS&P 500Disclosures
52-Week High$46.45Oct 23
52-Week Low$25.09Apr 1
Year to Date+1.3%vs Dec 31
From 52-Week High−6.4%Oct 23
If you had invested $1,000 1 year ago, it would be worth $1,029 today (+2.9%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +9.6%, while this stock moved +2.9%.
Monthly Closes
| Month | Month-End Close | Monthly % |
|---|---|---|
| Nov 2026 | $43.50 | −3.6% |
| Oct 2026 | $45.13 | +12.9% |
| Sep 2026 | $39.97 | −13.6% |
| Aug 2026 | $46.27 | +14.0% |
| Jul 2026 | $40.59 | +20.9% |
| Jun 2026 | $33.58 | +2.3% |
| May 2026 | $32.83 | +17.9% |
| Apr 2026 | $27.85 | +8.6% |
| Mar 2026 | $25.65 | −38.8% |
| Feb 2026 | $41.88 | +2.3% |
| Jan 2026 | $40.92 | −4.7% |
| Dec 2025 | $42.96 | +3.7% |
| Nov 2025 | $41.41 | ― |
Price13-week MA26-week MAS&P 500
3-Year High$69.25Nov 18, 2024
3-Year Low$25.76Apr 2, 2026
Annualized Return−5.9%
Max Drawdown−62.8%
If you had invested $1,000 3 years ago, it would be worth $832 today (−16.8%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +67.1%, while this stock moved −16.8%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | $43.50 | +1.3% |
| 2025 | $42.96 | ― |
Price13-week MA26-week MAS&P 500
5-Year High$69.25Nov 18, 2024
5-Year Low$25.76Apr 2, 2026
Annualized Return−3.6%
Max Drawdown−62.8%
If you had invested $1,000 5 years ago, it would be worth $833 today (−16.7%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +57.5%, while this stock moved −16.7%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | $43.50 | +1.3% |
| 2025 | $42.96 | ― |
Price1-year MA2-year MAS&P 500
All-Time High$68.41Nov 2024
All-Time Low$3.00Jul 1996
Total Change+943.9%vs Aug 1991
Annualized Return+6.9%
If you had invested $1,000 in Aug 1991, it would be worth $10,439 today (+943.9%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +1,765.5%, while this stock moved +943.9%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | $43.50 | +1.3% |
| 2025 | $42.96 | −34.1% |
| 2024 | $65.15 | +20.0% |
| 2023 | $54.30 | +7.6% |
| 2022 | $50.45 | +4.5% |
| 2021 | $48.27 | +6.8% |
| 2020 | $45.19 | +8.8% |
| 2019 | $41.55 | +17.1% |
| 2018 | $35.49 | −16.6% |
| 2017 | $42.57 | +33.3% |
| 2016 | $31.93 | +33.0% |
| 2015 | $24.00 | −11.2% |
| 2014 | $27.02 | +4.6% |
| 2013 | $25.83 | +23.1% |
| 2012 | $20.99 | +8.5% |
| 2011 | $19.35 | −31.5% |
| 2010 | $28.27 | +45.1% |
| 2009 | $19.48 | +51.7% |
| 2008 | $12.84 | −42.8% |
| 2007 | $22.45 | +20.6% |
| 2006 | $18.62 | −1.6% |
| 2005 | $18.92 | +21.5% |
| 2004 | $15.57 | +14.1% |
| 2003 | $13.64 | +58.0% |
| 2002 | $8.63 | −25.1% |
| 2001 | $11.52 | +19.7% |
| 2000 | $9.63 | −49.1% |
| 1999 | $18.92 | +68.2% |
| 1998 | $11.25 | +134.1% |
| 1997 | $4.81 | +8.1% |
| 1996 | $4.44 | −46.7% |
| 1995 | $8.33 | +98.7% |
| 1994 | $4.19 | −13.7% |
| 1993 | $4.86 | −24.1% |
| 1992 | $6.40 | +40.5% |
| 1991 | $4.56 | ― |
Daily, weekly and monthly closes (Yahoo! Finance, split-adjusted, dividends excluded). "All" covers the range Yahoo provides (from Aug 1991). Please check the latest prices before trading.
Posts
This board is shared with the Japanese and Chinese versions. Feel free to write in English, Chinese or Japanese.
No.2
Disclosure
2026/10/01 05:07
臨時報告（重要事象）（8-K）
決算発表（経営成績・財政状態）（Item 2.02）／レギュレーションFD開示（Item 7.01）／財務諸表および添付資料（Item 9.01）
決算発表（経営成績・財政状態）（Item 2.02）／レギュレーションFD開示（Item 7.01）／財務諸表および添付資料（Item 9.01）
Delete
No.1
Disclosure
2026/09/23 05:08
臨時報告（重要事象）（8-K）
資産の取得・処分の完了（Item 2.01）／レギュレーションFD開示（Item 7.01）／財務諸表および添付資料（Item 9.01）
資産の取得・処分の完了（Item 2.01）／レギュレーションFD開示（Item 7.01）／財務諸表および添付資料（Item 9.01）
Delete
Write on the PROGRESS SOFTWARE CORP /MA board
More US stocks in English
- Presurance Holdings, Inc.PRHI
- Primerica, Inc.PRI
- Priority Income Fund, Inc.PRIF.PD
- Primoris Services CorpPRIM
- PARK NATIONAL CORP /OH/PRK
- United Parks & Resorts Inc.PRKS
- Proto Labs IncPRLB
- Prelude Therapeutics IncPRLD
- Perimeter Group Inc.PRM
- Primo Brands CorpPRMB
- Prime Medicine, Inc.PRME
- Profound Medical Corp.PROF