Progress Software CorpNASDAQ:PRGS
- LAST PRICE60.0200
- TODAY'S CHANGE (%)0.4700 (0.7893%)
- Bid / Lots24.1900/ 1
- Ask / Lots75.0000/ 1
- Open / Previous Close59.7600 / 59.5500
- Day Range
- 52 Week Range
- Volume548,605
Search Criteria
Filter search criteria using below inputs
Click on magnifying glass icon to search
| Company | Country | Symbol |
|---|
- TSX Comp
- TSX Venture
- DJIA
- S&P 500
- NASDAQ
| Time | Volume | PRGS |
|---|---|---|
| 09:32 ET | 4836 | 60 |
| 09:34 ET | 600 | 59.92 |
| 09:39 ET | 412 | 60 |
| 09:41 ET | 6284 | 59.925 |
| 09:45 ET | 2150 | 59.84 |
| 09:48 ET | 200 | 59.74 |
| 09:50 ET | 4402 | 59.845 |
| 09:52 ET | 100 | 59.99 |
| 09:54 ET | 359 | 59.84 |
| 09:56 ET | 100 | 59.955 |
| 09:57 ET | 4606 | 59.975 |
| 09:59 ET | 4050 | 59.84 |
| 10:08 ET | 314 | 59.88 |
| 10:10 ET | 1000 | 59.98 |
| 10:12 ET | 902 | 60.025 |
| 10:14 ET | 1100 | 60 |
| 10:15 ET | 3421 | 60.015 |
| 10:19 ET | 400 | 59.965 |
| 10:26 ET | 700 | 59.9 |
| 10:28 ET | 100 | 59.95 |
| 10:30 ET | 600 | 60 |
| 10:32 ET | 10023 | 59.95 |
| 10:33 ET | 1800 | 59.96 |
| 10:35 ET | 100 | 60 |
| 10:37 ET | 301 | 60.015 |
| 10:42 ET | 400 | 60.045 |
| 10:44 ET | 900 | 60.05 |
| 10:46 ET | 100 | 60 |
| 10:48 ET | 200 | 60.09 |
| 10:50 ET | 976 | 60.05 |
| 10:51 ET | 500 | 60.07 |
| 10:53 ET | 1911 | 60.01 |
| 10:55 ET | 200 | 60.01 |
| 10:57 ET | 777 | 60.005 |
| 11:00 ET | 2725 | 59.99 |
| 11:02 ET | 1101 | 60.051 |
| 11:04 ET | 1400 | 60.06 |
| 11:06 ET | 100 | 60.095 |
| 11:08 ET | 900 | 60.075 |
| 11:09 ET | 200 | 60.075 |
| 11:11 ET | 100 | 60.075 |
| 11:13 ET | 100 | 60.07 |
| 11:15 ET | 100 | 60.02 |
| 11:18 ET | 200 | 60.05 |
| 11:20 ET | 200 | 60.03 |
| 11:24 ET | 2276 | 60 |
| 11:26 ET | 310 | 60 |
| 11:27 ET | 475 | 60 |
| 11:29 ET | 100 | 60 |
| 11:31 ET | 1100 | 59.93 |
| 11:38 ET | 400 | 59.86 |
| 11:40 ET | 400 | 59.875 |
| 11:42 ET | 900 | 59.89 |
| 11:44 ET | 100 | 59.98 |
| 11:47 ET | 100 | 59.945 |
| 11:49 ET | 200 | 59.9 |
| 11:54 ET | 100 | 59.95 |
| 11:56 ET | 100 | 59.955 |
| 11:58 ET | 10035 | 60.0004 |
| 12:00 ET | 800 | 59.965 |
| 12:02 ET | 100 | 59.99 |
| 12:05 ET | 2131 | 59.982 |
| 12:07 ET | 100 | 59.985 |
| 12:12 ET | 612 | 59.95 |
| 12:14 ET | 900 | 59.89 |
| 12:16 ET | 500 | 59.85 |
| 12:18 ET | 800 | 59.865 |
| 12:20 ET | 400 | 59.88 |
| 12:21 ET | 1200 | 59.85 |
| 12:23 ET | 300 | 59.84 |
| 12:27 ET | 200 | 59.84 |
| 12:34 ET | 100 | 59.86 |
| 12:38 ET | 200 | 59.865 |
| 12:41 ET | 100 | 59.85 |
| 12:43 ET | 500 | 59.87 |
| 12:45 ET | 400 | 59.91 |
| 12:48 ET | 1710 | 59.96 |
| 12:50 ET | 100 | 59.91 |
| 12:52 ET | 475 | 59.93 |
| 12:54 ET | 100 | 59.95 |
| 12:57 ET | 100 | 59.93 |
| 12:59 ET | 100 | 59.94 |
| 01:01 ET | 200 | 59.94 |
| 01:03 ET | 300 | 59.97 |
| 01:08 ET | 1500 | 60 |
| 01:10 ET | 1132 | 60 |
| 01:12 ET | 500 | 59.98 |
| 01:15 ET | 1015 | 59.97 |
| 01:17 ET | 100 | 59.98 |
| 01:19 ET | 200 | 60.01 |
| 01:21 ET | 300 | 60.005 |
| 01:24 ET | 8316 | 60 |
| 01:26 ET | 3505 | 59.995 |
| 01:28 ET | 900 | 60 |
| 01:30 ET | 10195 | 60 |
| 01:32 ET | 5828 | 59.995 |
| 01:33 ET | 1700 | 60 |
| 01:35 ET | 400 | 60 |
| 01:37 ET | 1726 | 59.95 |
| 01:39 ET | 438 | 59.98 |
| 01:42 ET | 2117 | 60 |
| 01:44 ET | 1548 | 60 |
| 01:46 ET | 3600 | 60 |
| 01:48 ET | 10708 | 60.1 |
| 01:50 ET | 16497 | 60.02 |
| 01:51 ET | 2498 | 60.06 |
| 01:53 ET | 600 | 60.13 |
| 01:55 ET | 400 | 60.185 |
| 01:57 ET | 301 | 60.17 |
| 02:00 ET | 600 | 60.11 |
| 02:02 ET | 200 | 60.16 |
| 02:04 ET | 300 | 60.14 |
| 02:06 ET | 500 | 60.12 |
| 02:08 ET | 550 | 60.065 |
| 02:09 ET | 1200 | 60.065 |
| 02:11 ET | 1013 | 60 |
| 02:15 ET | 582 | 60.06 |
| 02:18 ET | 500 | 60 |
| 02:20 ET | 100 | 60.02 |
| 02:22 ET | 800 | 60.025 |
| 02:24 ET | 400 | 60.03 |
| 02:26 ET | 100 | 60.02 |
| 02:27 ET | 1854 | 60.055 |
| 02:29 ET | 100 | 60.03 |
| 02:31 ET | 300 | 60.04 |
| 02:33 ET | 4914 | 60.21 |
| 02:36 ET | 1500 | 60.15 |
| 02:38 ET | 4362 | 60.1 |
| 02:40 ET | 669 | 60.1 |
| 02:42 ET | 8879 | 60.11 |
| 02:44 ET | 10894 | 60.08 |
| 02:45 ET | 1641 | 60.09 |
| 02:47 ET | 458 | 60.1 |
| 02:49 ET | 6898 | 60.1 |
| 02:51 ET | 3800 | 60.1 |
| 02:54 ET | 11582 | 60.1 |
| 02:56 ET | 3639 | 60.06 |
| 02:58 ET | 600 | 60.06 |
| 03:00 ET | 200 | 60.05 |
| 03:02 ET | 530 | 60.075 |
| 03:03 ET | 600 | 60.085 |
| 03:05 ET | 1586 | 60.09 |
| 03:07 ET | 2486 | 60.1 |
| 03:09 ET | 1146 | 60.0697 |
| 03:12 ET | 548 | 60.04 |
| 03:14 ET | 4823 | 60.1 |
| 03:16 ET | 722 | 60.1 |
| 03:18 ET | 706 | 60.105 |
| 03:20 ET | 10198 | 60.1 |
| 03:21 ET | 400 | 60.1 |
| 03:23 ET | 541 | 60.095 |
| 03:25 ET | 800 | 60.1 |
| 03:27 ET | 7842 | 60.09 |
| 03:30 ET | 1300 | 60.07 |
| 03:32 ET | 1300 | 60.06 |
| 03:34 ET | 600 | 60.095 |
| 03:36 ET | 300 | 60.11 |
| 03:38 ET | 9400 | 60.1 |
| 03:39 ET | 1027 | 60.1 |
| 03:41 ET | 3743 | 60.05 |
| 03:43 ET | 2562 | 59.98 |
| 03:45 ET | 4889 | 59.985 |
| 03:48 ET | 1300 | 59.97 |
| 03:50 ET | 2081 | 60 |
| 03:52 ET | 3288 | 59.96 |
| 03:54 ET | 1410 | 59.995 |
| 03:56 ET | 5131 | 60.035 |
| 03:57 ET | 6687 | 60.1175 |
| 03:59 ET | 18777 | 60.02 |
Yesterday
UPDATE 1-Hackers use flaw in popular file transfer tool to steal data, researchers say, from 23 hours ago by Thomson Reuters
23 hours ago by Thomson ReutersHackers use flaw in popular file transfer tool to steal data, U.S. researchers say, from 7:39PM ET on Thursday Jun 01, 2023 by Thomson Reuters
7:39PM ET on Thursday Jun 01, 2023 by Thomson Reuters
| Company sortable | Market Cap sortable | P/E Ratio (TTM) sortable | EPS Growth (5yr) sortable |
|---|---|---|---|
Progress Software Corp | 2.6B | 27.0x | +29.14% |
EverCommerce Inc | 2.1B | -33.8x | --- |
Zeta Global Holdings Corp | 1.9B | -4.8x | --- |
Sciplay Corp | 2.4B | 19.8x | +40.12% |
Liveramp Holdings Inc | 1.6B | -13.5x | --- |
Sprinklr Inc | 3.5B | -61.0x | --- |
Company Information
Progress Software Corporation offers software products to develop, deploy and manage business applications. It operates in North America and Latin America (the Americas); Europe, the Middle East and Africa (EMEA) and Asia and Australia (Asia Pacific). Its products include OpenEdge, Chef, Developer Tools, Kemp LoadMaster, MOVEit, DataDirect, Sitefinity, WhatsUp Gold, Flowmon, and Corticon. OpenEdge is an application development platform for running business-critical applications. Chef includes DevOps/DevSecOps automation software to achieve secure, continuous delivery of critical applications and infrastructure. Kemp LoadMaster is an application delivery and security product offering cloud-native, virtual and hardware load balancers. MOVEit is a managed file transfer software for managing and controlling the movement of sensitive files, securing them both at-rest and in-transit. Flowmon is a network security and visibility product with automated response across hybrid cloud ecosystems.
Contact Information
- Headquarters
- 15 Wayside Rd, Suite 400BURLINGTON, MA, United States 01803
- Phone
- 781-280-4473
- Fax
- 302-636-5454
Executives
- Independent Chairman of the Board
- John Egan
- President, Chief Executive Officer, Director
- Yogesh Gupta
- Chief Financial Officer, Executive Vice President
- Anthony Folger
- Executive Vice President, Chief People Officer
- Kathryn Kulikoski
- Executive Vice President, Chief Information Officer
- Ian Pitt
Our Ratings feature offers company-specific research ratings from providers such as First Call, S&P and Argus.
Open a New Account, or Login if you're a client.
You have access to a comprehensive selection of independent research reports from providers such as TD Securities, S&P, INK, and Argus.
Open a New Account, or Login if you're a client.
Market Cap | $2.6B |
|---|---|
Revenue (TTM) | $621.3M |
Shares Outstanding | 43.3M |
Dividend Yield | 1.17% |
Annual Dividend Rate | 0.7000 USD |
Ex-Dividend Date | 05-31-23 |
Pay Date | 06-15-23 |
Beta | 0.94 |
EPS | $2.23 |
Book Value | $9.21 |
P/E Ratio | 27.0x |
Price/Sales (TTM) | 4.2 |
Price/Cash Flow (TTM) | 14.7x |
Operating Margin | 22.26% |
Our Calendar feature allows you to view a wide selection of market and company events, including earnings, dividends, splits, rating changes, guidance, and more. Access past, current and future events in WebBroker.
Open a New Account, or Login if you're a client.
