Progress Software Corp (DE) · XNAS · 131 sessions on record
$39.97▲ +0.53 · +1.3%from $39.44 the session before · Sep 30, 2026 close · end of day
Open
$39.44
High
$40.59
Low
$39.10
Day's range
$1.53.8% of the previous close
VWAP
$40.04close −0.18% from it
Volume, shares
1.19M2.22× the 20-session average
Traded, $
$47.7M
Trades
17.2K69 shares per trade
Previous close
$39.44+0.53 to the close
Market cap
$1.63Bat the close of Sep 30
Day range58% of the way up
$39.10$40.59
52-week range72% of the way up
$23.82 Apr 1$46.36 Aug 31
−14% from the high · +68% from the low
Options
No listed options on PRGS
Close $ · S&P 500 rebased to the first close126 sessions to Sep 30 · axis fixed at 4 × ATR-14 around the last close · hover or tap a session and the read beside the chart follows it
Revenue $246.0M, −1.5% on a year earlier; profit $22.8M, +17% in the Aug 2026 quarter, consolidated.
Last 8 quarters, consolidatedUS dollars as filed · year on year against the same quarter a year earlier · market: close on the first session after the filing against the last close before it, S&P 500 over the same session
Quarterly results of PRGS on the consolidated basis with the market's move on the first session after each filing
Quarter
Revenue $
Revenue YoY
Profit $
Profit YoY
EPS $
Market on the day
Aug 2026filed Sep 30
$246.0M
▼ −1.5%
$22.8M
▲ +17%
0.55
—not reached
May 2026filed Jun 30
$253.5M
▲ +6.8%
$21.1M
▲ +24%
0.50
▲ +16.6%S&P 500 −0.1% · +16.8 pp
Feb 2026filed Mar 31
$247.8M
▲ +4.1%
$22.8M
▲ +110%
0.53
▼ −2.2%S&P 500 +0.8% · −2.9 pp
Nov 2025filed Jan 20
$252.7M
▲ +18%
$25.7M
▲ +2,100%
0.59
—not reached
Aug 2025filed Sep 29
$249.8M
▲ +40%
$19.4M
▼ −32%
0.44
—not reached
May 2025filed Jun 30
$237.4M
▲ +36%
$17.0M
▲ +5.2%
0.39
—not reached
Feb 2025filed Mar 31
$238.0M
▲ +29%
$10.9M
▼ −52%
0.24
—not reached
Nov 2024filed Jan 21
$215.0M
▲ +21%
$1.1M
▼ −93%
0.01
—not reached
By fiscal yearfiscal years as filed in the 10-K · named by the year the fiscal year ends
Financial-year results of PRGS on the consolidated basis, summed from the quarters filed
Year
Revenue $
Revenue YoY
Profit $
Profit YoY
EPS $
FY25to Nov 2025
$977.8M
▲ +30%
$73.1M
▲ +6.9%
1.66
FY24to Nov 2024
$753.4M
▲ +8.5%
$68.4M
▼ −2.5%
1.54
FY23to Nov 2023
$694.4M
▲ +15%
$70.2M
▼ −26%
1.57
FY22to Nov 2022
$602.0M
▲ +13%
$95.1M
▲ +21%
2.15
FY21to Nov 2021
$531.3M
▲ +20%
$78.4M
▼ −1.6%
1.76
Fundamentals
consolidated · filings to Aug 2026 · close $39.97 on Sep 30
PRGS trades at 18 times trailing earnings against 2,000 for its industry, 3.1 times book value, revenue +6.4% over twelve months, market cap $1.63B.
Valuation
Market cap
$1.63Bon Sep 30
Price to earnings
18consolidated · four quarters to Aug 2026 · industry 2,000
Trailing EPS
$2.17diluted · consolidated · four quarters to Aug 2026
Price to book
3.1consolidated · balance sheet to Aug 2026
Book value a share
$12.97consolidated · balance sheet to Aug 2026
Debt to equity
2.3borrowings over equity · consolidated · balance sheet to Aug 2026
Return on equity
18%trailing profit over average equity · consolidated
Dividend yield
—
Price to sales
1.6market cap over revenue, four quarters to Aug 2026
Shares outstanding
40.9Mon Sep 30
Growthsums of the four quarters filed to Aug 2026 · growth against the four quarters before them · consolidated
Revenue, trailing 12 months
$999.9Mfour quarters to Aug 2026
Revenue growth, 12 months
▲ +6.4%against the twelve months before
Revenue 3-year CAGR
▲ +14%trailing twelve months against the twelve months 3 years earlier · consolidated
Profit, trailing 12 months
$92.4Mfour quarters to Aug 2026
Profit growth, 12 months
▲ +90%against the twelve months before
Profit 3-year CAGR
▲ +5.6%trailing twelve months against the twelve months 3 years earlier · consolidated
PeersServices-Prepackaged Software · the ten largest by market cap · industry P/E 2,000, market caps over trailing profit of 2 stocks
Stocks in the industry Services-Prepackaged Software with market cap, price to earnings and price to book
Stock
Market cap
P/E
P/B
Close $
CRWDCrowdStrike Holdings, Inc. Class A Common Stock
13F managers hold 220% of shares, BlackRock, Inc. the largest at 37%, VANGUARD PORTFOLIO MANAGEMENT LLC 19% and STATE STREET CORP 9.6%, as filed for the quarter to Jun 2026.
37.0%18.8%9.6%152.4%
BlackRock, Inc. 37.0%
VANGUARD PORTFOLIO MANAGEMENT LLC 18.8%
STATE STREET CORP 9.6%
Other 13F managers 152.4%
Held by 13F managers
220%of shares outstanding
Shares held
89.1M+12% on Mar 2026 among managers filing both
Managers holding
268265 a quarter earlier
Largest holder
37%BlackRock, Inc.
Largest 10 holderspercent of shares outstanding · change in shares against the previous quarter
Largest 13F holders of PRGS
Manager
Shares
Of outstanding
Value
Change on quarter
BlackRock, Inc.
15.1M
37%
$508.4M
+1.2M
VANGUARD PORTFOLIO MANAGEMENT LLC
7.69M
19%
$258.3M
+832K
STATE STREET CORP
3.92M
9.6%
$131.8M
+401K
VANGUARD CAPITAL MANAGEMENT LLC
3.8M
9.3%
$127.6M
−57.6K
VICTORY CAPITAL MANAGEMENT INC
3.38M
8.3%
$113.5M
+1.48M
ARROWSTREET CAPITAL, LIMITED PARTNERSHIP
2.55M
6.2%
$85.6M
+107K
GOLDMAN SACHS GROUP INC
2.52M
6.2%
$84.5M
+1.21M
MANUFACTURERS LIFE INSURANCE COMPANY, THE
2.43M
5.9%
$81.6M
+288K
GEODE CAPITAL MANAGEMENT, LLC
2.34M
5.7%
$78.7M
+169K
DIMENSIONAL FUND ADVISORS LP
2.15M
5.3%
$72.3M
−315K
Insider tradesSEC Forms 3, 4 and 5 · the latest 10
No open-market insider buying or selling in the last 90 days.
PRGS insider trades
Insider
Trade
Shares
Price
Held after
WANG YUFAN STEPHANIEOfficer
sold · May 18, 2026
1,500
$28.44
6,063
WANG YUFAN STEPHANIEOfficer
sold · May 18, 2026
3,519
$29.04
2,544
FOLGER ANTHONYOfficer
sold · May 19, 2026
4,074
$29.05
49,202
FOLGER ANTHONYOfficer
sold · May 19, 2026
400
$29.96
48,802
WANG YUFAN STEPHANIEOfficer
exercised · Apr 1, 2026
1,070
$0.00
6,826
WANG YUFAN STEPHANIEOfficer
withheld for tax · Apr 1, 2026
545
$24.96
7,563
WANG YUFAN STEPHANIEOfficer
exercised · Apr 1, 2026
1,038
$0.00
7,378
WANG YUFAN STEPHANIEOfficer
withheld for tax · Apr 1, 2026
471
$24.96
6,907
WANG YUFAN STEPHANIEOfficer
exercised · Apr 1, 2026
1,201
$0.00
8,108
WANG YUFAN STEPHANIEOfficer
withheld for tax · Apr 1, 2026
486
$24.96
6,340
Corporate actions
exchange records
No corporate action on record for PRGS yet.
Price history
131 sessions on record · to Sep 30 · end of day
PRGS is −11.6% over 20 sessions against the S&P 500's +0.1%, 14% below its 52-week high, realised volatility 45% annualised.
Returns against S&P 500longest window first · S&P 500 over the same sessions
Returns of the stock and S&P 500 over six windows, longest first
Window
From $
PRGS %
S&P 500 %
Difference pp
120 sessionssince Apr 9
$27.42
▲ +46%
▲ +12%
+34
60 sessionssince Jul 7
$39.21
▲ +1.9%
▲ +2.0%
−0.06
20 sessionssince Sep 1
$45.22
▼ −12%
▲ +0.11%
−12
5 sessionssince Sep 23
$41.03
▼ −2.6%
▼ −0.67%
−1.9
1 sessionsince Sep 29
$39.44
▲ +1.3%
▼ −0.21%
+1.6
Averages of the closeclose against each average
5-session average
$39.68close +0.73% from it
20-session average
$41.27close −3.1% from it
50-session average
$41.97close −4.8% from it
Range and volumetrue range over 14 sessions · high to low over 20 · volume against the 20-session average
Average true range, 14
$1.74.4% of the close
Average day's range, 20
$1.64.0% of the close
Volume against 20 sessions
2.22×1.19M vs 546K average
Volatility and co-movement with S&P 500annualised from daily returns
Realised volatility, 20
45%≈ ±2.8% a session · moved more than that on 6 of 20
Realised volatility, 60
42%≈ ±2.7% a session · moved more than that on 16 of 60
Beta to S&P 500, 60
0.05moved with S&P 500 on 36 of 60 sessions
Up and down sessionscloses above and below the previous close
Services-Prepackaged Software · SEC standard industrial classification
SEC CIK
876167
Sessions on record
131
Price source
End of day · delayed
Computed
1 Oct, 07:59 pm IST
OI Charts is not a registered investment adviser or broker-dealer. Prices, filings and open interest are public data and arithmetic on it, not a basis for any investment decision.