Progressive Corp (PGR) Historical Stock Data
257.02 ↑2.51 (0.99%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PGR is down -0.26% a day on average. There have been 9 days where Progressive Corp closed green and 21 days where PGR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-07 | 257.81 | 255.27 | ↓$2.54 (-0.99%) | 253.18 | 260.37 | 2.43M |
| 2024-11-06 | 259.79 | 258.75 | ↓$1.04 (-0.40%) | 250.67 | 259.86 | 3.71M |
| 2024-11-05 | 240.25 | 248.07 | ↑$7.82 (3.25%) | 239.50 | 248.13 | 2M |
| 2024-11-04 | 243.48 | 241.48 | ↓$2.00 (-0.82%) | 240.25 | 243.93 | 2.21M |
| 2024-11-01 | 243.35 | 242.72 | ↓$0.63 (-0.26%) | 242.55 | 245.86 | 3.24M |
| 2024-10-31 | 242.10 | 242.83 | ↑$0.73 (0.30%) | 240.18 | 245.60 | 3.36M |
| 2024-10-30 | 242.50 | 243.00 | ↑$0.50 (0.21%) | 241.37 | 243.42 | 1.56M |
| 2024-10-29 | 244.46 | 241.68 | ↓$2.78 (-1.14%) | 241.64 | 245.45 | 1.47M |
| 2024-10-28 | 244.84 | 244.31 | ↓$0.53 (-0.22%) | 243.60 | 245.68 | 1.32M |
| 2024-10-25 | 246.33 | 243.78 | ↓$2.55 (-1.04%) | 242.38 | 246.57 | 1.59M |
| 2024-10-24 | 248.20 | 246.87 | ↓$1.33 (-0.54%) | 246.41 | 249.96 | 1.27M |
| 2024-10-23 | 247.99 | 247.25 | ↓$0.74 (-0.30%) | 246.35 | 249.35 | 1.24M |
| 2024-10-22 | 248.39 | 248.25 | ↓$0.14 (-0.06%) | 245.38 | 249.83 | 1.63M |
| 2024-10-21 | 251.15 | 250.74 | ↓$0.41 (-0.16%) | 249.43 | 252.71 | 2.57M |
| 2024-10-18 | 252.20 | 251.12 | ↓$1.08 (-0.43%) | 249.87 | 252.94 | 2.09M |
| 2024-10-17 | 257.01 | 251.34 | ↓$5.67 (-2.21%) | 250.88 | 259.59 | 2.87M |
| 2024-10-16 | 252.11 | 255.37 | ↑$3.26 (1.29%) | 251.31 | 256.00 | 2.46M |
| 2024-10-15 | 254.00 | 251.60 | ↓$2.40 (-0.94%) | 249.74 | 255.41 | 3.90M |
| 2024-10-14 | 254.64 | 251.88 | ↓$2.76 (-1.08%) | 250.39 | 254.64 | 2.41M |
| 2024-10-11 | 251.55 | 254.09 | ↑$2.54 (1.01%) | 251.47 | 254.17 | 1.64M |
| 2024-10-10 | 254.77 | 251.78 | ↓$2.99 (-1.17%) | 251.03 | 255.88 | 1.73M |
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