Progressive Corp (PGR) Historical Stock Data
209.22 ↑2.21 (1.07%)
As of May 17, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, PGR is down -0.19% a day on average. There have been 13 days where Progressive Corp closed green and 17 days where PGR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 209.31 | 209.22 | ↓$0.09 (-0.04%) | 207.28 | 209.68 | 2.01M |
| 2024-05-16 | 209.99 | 207.01 | ↓$2.98 (-1.42%) | 205.64 | 211.41 | 3.42M |
| 2024-05-15 | 207.36 | 209.25 | ↑$1.89 (0.91%) | 207.05 | 213.23 | 3.64M |
| 2024-05-14 | 212.11 | 213.67 | ↑$1.56 (0.74%) | 211.51 | 214.39 | 1.78M |
| 2024-05-13 | 216.50 | 212.41 | ↓$4.09 (-1.89%) | 212.41 | 217.65 | 1.55M |
| 2024-05-10 | 214.39 | 215.76 | ↑$1.37 (0.64%) | 213.73 | 216.10 | 2.13M |
| 2024-05-09 | 214.55 | 213.72 | ↓$0.83 (-0.39%) | 213.52 | 215.13 | 1.92M |
| 2024-05-08 | 216.46 | 215.90 | ↓$0.56 (-0.26%) | 215.87 | 217.77 | 1.84M |
| 2024-05-07 | 216.33 | 215.46 | ↓$0.87 (-0.40%) | 213.26 | 216.33 | 2.71M |
| 2024-05-06 | 209.21 | 215.51 | ↑$6.30 (3.01%) | 209.07 | 215.54 | 2.64M |
| 2024-05-03 | 207.80 | 208.72 | ↑$0.92 (0.44%) | 204.65 | 209.26 | 2.15M |
| 2024-05-02 | 211.75 | 209.03 | ↓$2.72 (-1.28%) | 208.32 | 212.78 | 2.02M |
| 2024-05-01 | 209.16 | 211.80 | ↑$2.64 (1.26%) | 208.48 | 213.74 | 2.36M |
| 2024-04-30 | 206.84 | 208.25 | ↑$1.41 (0.68%) | 206.20 | 210.78 | 3.58M |
| 2024-04-29 | 208.00 | 206.67 | ↓$1.33 (-0.64%) | 205.24 | 208.03 | 2.69M |
| 2024-04-26 | 209.01 | 208.03 | ↓$0.98 (-0.47%) | 205.50 | 209.91 | 2.63M |
| 2024-04-25 | 212.14 | 210.07 | ↓$2.07 (-0.98%) | 209.08 | 212.31 | 1.88M |
| 2024-04-24 | 213.81 | 212.20 | ↓$1.61 (-0.75%) | 209.79 | 215.10 | 2.63M |
| 2024-04-23 | 213.73 | 214.02 | ↑$0.29 (0.14%) | 212.36 | 215.22 | 2.58M |
| 2024-04-22 | 215.06 | 213.00 | ↓$2.06 (-0.96%) | 212.87 | 216.21 | 2.73M |
| 2024-04-19 | 210.90 | 214.69 | ↑$3.79 (1.80%) | 210.54 | 215.18 | 4.19M |
| 2024-04-18 | 209.36 | 209.75 | ↑$0.39 (0.19%) | 208.02 | 210.05 | 2.12M |
| 2024-04-17 | 209.08 | 209.12 | ↑$0.04 (0.02%) | 207.59 | 210.03 | 3.55M |
| 2024-04-16 | 207.66 | 208.35 | ↑$0.69 (0.33%) | 206.72 | 210.62 | 2.92M |
| 2024-04-15 | 207.76 | 206.59 | ↓$1.17 (-0.56%) | 205.13 | 208.78 | 3.84M |
| 2024-04-12 | 208.00 | 203.90 | ↓$4.10 (-1.97%) | 203.26 | 209.50 | 5.37M |
| 2024-04-11 | 206.25 | 202.26 | ↓$3.99 (-1.93%) | 202.09 | 207.09 | 3.90M |
| 2024-04-10 | 203.95 | 206.15 | ↑$2.20 (1.08%) | 203.21 | 207.09 | 2.37M |
| 2024-04-09 | 210.56 | 204.81 | ↓$5.75 (-2.73%) | 204.19 | 211.05 | 2.66M |
| 2024-04-08 | 210.70 | 210.39 | ↓$0.31 (-0.15%) | 208.70 | 210.96 | 2.79M |
Create an account or log in to view more rows.
$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
$PGR Bears go home!
$PGR Wish I shorted
$PGR Just buy and hold
$PGR upupup!