Progressive Corp (PGR) Historical Stock Data
215.46 ↓0.05 (-0.02%)
As of May 7, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, PGR is down -0.10% a day on average. There have been 15 days where Progressive Corp closed green and 15 days where PGR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-04-05 | 210.24 | 211.00 | ↑$0.76 (0.36%) | 209.28 | 212.05 | 3.04M |
| 2024-04-04 | 211.20 | 209.24 | ↓$1.96 (-0.93%) | 208.37 | 212.24 | 2.58M |
| 2024-04-03 | 210.29 | 210.77 | ↑$0.48 (0.23%) | 209.60 | 211.75 | 2.53M |
| 2024-04-02 | 209.96 | 210.03 | ↑$0.07 (0.03%) | 208.95 | 210.71 | 1.92M |
| 2024-04-01 | 207.19 | 209.95 | ↑$2.76 (1.33%) | 205.92 | 210.05 | 2.32M |
| 2024-03-28 | 207.23 | 206.82 | ↓$0.41 (-0.20%) | 206.39 | 208.19 | 3.16M |
| 2024-03-27 | 205.16 | 206.15 | ↑$0.99 (0.48%) | 204.26 | 206.30 | 3.51M |
| 2024-03-26 | 205.79 | 204.65 | ↓$1.14 (-0.55%) | 204.30 | 207.80 | 3.55M |
Create an account or log in to view more rows.
$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!
$PGR what happens?