Progressive Corp (PGR) Historical Stock Data
239.97 ↑0.26 (0.11%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PGR is down -0.40% a day on average. There have been 12 days where Progressive Corp closed green and 18 days where PGR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 237.97 | 239.97 | ↑$2.00 (0.84%) | 236.90 | 243.36 | 5.59M |
| 2024-12-19 | 241.04 | 239.71 | ↓$1.33 (-0.55%) | 239.37 | 243.53 | 2.72M |
| 2024-12-18 | 247.65 | 240.28 | ↓$7.37 (-2.98%) | 240.02 | 248.00 | 2.87M |
| 2024-12-17 | 247.94 | 247.53 | ↓$0.41 (-0.17%) | 245.39 | 249.01 | 2.48M |
| 2024-12-16 | 253.70 | 250.25 | ↓$3.45 (-1.36%) | 249.75 | 254.13 | 2.50M |
| 2024-12-13 | 249.00 | 251.80 | ↑$2.80 (1.12%) | 248.04 | 254.68 | 3.29M |
| 2024-12-12 | 245.32 | 242.76 | ↓$2.56 (-1.04%) | 241.33 | 246.99 | 3.61M |
| 2024-12-11 | 247.08 | 243.73 | ↓$3.35 (-1.36%) | 242.47 | 248.12 | 3.62M |
| 2024-12-10 | 248.59 | 247.27 | ↓$1.32 (-0.53%) | 245.00 | 249.37 | 2.40M |
| 2024-12-09 | 252.02 | 247.86 | ↓$4.16 (-1.65%) | 246.00 | 253.98 | 3.36M |
| 2024-12-06 | 261.04 | 254.56 | ↓$6.48 (-2.48%) | 252.86 | 262.41 | 3.15M |
| 2024-12-05 | 260.87 | 261.29 | ↑$0.42 (0.16%) | 260.44 | 264.40 | 2.97M |
| 2024-12-04 | 262.00 | 260.35 | ↓$1.65 (-0.63%) | 259.49 | 262.93 | 1.85M |
| 2024-12-03 | 265.20 | 262.61 | ↓$2.59 (-0.98%) | 262.10 | 266.32 | 2.84M |
| 2024-12-02 | 268.30 | 264.04 | ↓$4.26 (-1.59%) | 263.78 | 270.17 | 3.10M |
| 2024-11-29 | 268.09 | 268.88 | ↑$0.79 (0.29%) | 267.27 | 270.17 | 1.43M |
| 2024-11-27 | 268.02 | 266.86 | ↓$1.16 (-0.43%) | 266.59 | 270.62 | 2.86M |
| 2024-11-26 | 265.19 | 268.02 | ↑$2.83 (1.07%) | 263.63 | 268.16 | 2.11M |
| 2024-11-25 | 265.27 | 265.88 | ↑$0.61 (0.23%) | 261.72 | 266.89 | 5.41M |
| 2024-11-22 | 264.22 | 266.06 | ↑$1.84 (0.70%) | 263.23 | 266.18 | 2.32M |
| 2024-11-21 | 259.40 | 263.44 | ↑$4.04 (1.56%) | 257.20 | 263.51 | 2.28M |
| 2024-11-20 | 254.84 | 257.02 | ↑$2.18 (0.86%) | 253.26 | 257.62 | 1.64M |
| 2024-11-19 | 254.59 | 254.51 | ↓$0.08 (-0.03%) | 252.74 | 257.13 | 1.77M |
| 2024-11-18 | 255.68 | 256.52 | ↑$0.84 (0.33%) | 254.30 | 257.51 | 1.66M |
| 2024-11-15 | 260.08 | 255.78 | ↓$4.30 (-1.65%) | 253.01 | 260.92 | 3.26M |
| 2024-11-14 | 260.09 | 257.50 | ↓$2.58 (-0.99%) | 255.51 | 261.00 | 1.89M |
| 2024-11-13 | 263.66 | 261.37 | ↓$2.28 (-0.87%) | 260.84 | 263.66 | 1.43M |
| 2024-11-12 | 260.98 | 262.34 | ↑$1.36 (0.52%) | 258.26 | 263.59 | 1.62M |
| 2024-11-11 | 262.60 | 259.89 | ↓$2.71 (-1.03%) | 259.40 | 263.85 | 2.18M |
| 2024-11-08 | 259.46 | 261.52 | ↑$2.06 (0.79%) | 257.39 | 263.39 | 2.60M |
Create an account or log in to view more rows.
$PGR gimme gimme
$PGR out of the way
$PGR great sale!!!! Buy buy buy
$PGR must buyyy
$PGR cup and handle dont play
$PGR Keep up the pressure.
$PGR fuck all u greedy bulls
$PGR 50% chance this will go up or down. I am a professional guys.
$PGR It’s that TIME!! To Double down!
$PGR I’m not saying you guys are a bunch of whores
but I’m also not not saying it