Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Progressive Corporation | PGR | NYSE | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| -2.04 | -0.97% | 208.03 | 17:02:00 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 209.02 | 205.50 | 209.91 | 208.03 | 210.07 |
PGR Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 210.90 | 216.22 | 205.50 | 213.15 | 2,802,662 | -2.87 | -1.36% |
| 1 Month | 207.19 | 216.22 | 202.09 | 208.94 | 2,942,443 | 0.84 | 0.41% |
| 3 Months | 180.00 | 216.22 | 179.44 | 200.01 | 2,724,563 | 28.03 | 15.57% |
| 6 Months | 156.68 | 216.22 | 149.14 | 181.60 | 2,514,148 | 51.35 | 32.77% |
| 1 Year | 133.92 | 216.22 | 111.41 | 155.75 | 2,639,953 | 74.11 | 55.34% |
| 3 Years | 100.82 | 216.22 | 89.35 | 126.95 | 2,652,933 | 107.21 | 106.34% |
| 5 Years | 75.73 | 216.22 | 62.18 | 107.42 | 2,794,742 | 132.30 | 174.70% |
PGR 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 210.07 | -2.13 | -1.00% | 212.14 | 212.31 | 209.08 | 1,882,539 |
| Apr 24 2024 | 212.20 | -1.82 | -0.85% | 213.39 | 215.095 | 209.79 | 2,632,923 |
| Apr 23 2024 | 214.02 | 1.02 | 0.48% | 213.73 | 215.215 | 212.36 | 2,574,159 |
| Apr 22 2024 | 213.00 | -1.69 | -0.79% | 215.06 | 216.22 | 212.87 | 2,732,475 |
| Apr 19 2024 | 214.69 | 4.94 | 2.36% | 210.90 | 215.18 | 210.535 | 4,191,212 |
| Apr 18 2024 | 209.75 | 0.63 | 0.30% | 209.36 | 210.05 | 208.02 | 2,116,500 |
| Apr 17 2024 | 209.12 | 0.77 | 0.37% | 209.08 | 210.03 | 207.5862 | 3,554,473 |
| Apr 16 2024 | 208.35 | 1.76 | 0.85% | 207.66 | 210.62 | 206.715 | 2,916,804 |
| Apr 15 2024 | 206.59 | 2.69 | 1.32% | 207.76 | 208.78 | 205.13 | 3,841,919 |
| Apr 12 2024 | 203.90 | 1.64 | 0.81% | 208.00 | 209.50 | 203.26 | 5,367,889 |
| Apr 11 2024 | 202.26 | -3.89 | -1.89% | 206.25 | 207.09 | 202.09 | 3,894,955 |
| Apr 10 2024 | 206.15 | 1.34 | 0.65% | 203.95 | 207.09 | 203.2078 | 2,365,625 |
| Apr 09 2024 | 204.81 | -5.58 | -2.65% | 210.56 | 211.045 | 204.19 | 2,661,981 |
| Apr 08 2024 | 210.39 | -0.61 | -0.29% | 211.11 | 211.12 | 208.70 | 2,793,731 |
| Apr 05 2024 | 211.00 | 1.76 | 0.84% | 210.41 | 212.045 | 209.28 | 3,035,945 |
| Apr 04 2024 | 209.24 | -1.53 | -0.73% | 211.20 | 212.24 | 208.3663 | 2,581,376 |
| Apr 03 2024 | 210.77 | 0.74 | 0.35% | 210.83 | 211.745 | 209.595 | 2,526,858 |
| Apr 02 2024 | 210.03 | 0.08 | 0.04% | 209.95 | 210.71 | 208.9506 | 1,911,121 |
| Apr 01 2024 | 209.95 | 3.13 | 1.51% | 207.19 | 210.05 | 205.92 | 2,323,923 |
| Mar 28 2024 | 206.82 | 0.67 | 0.33% | 207.23 | 208.19 | 206.385 | 3,168,248 |
| Mar 27 2024 | 206.15 | 1.50 | 0.73% | 205.16 | 206.30 | 204.26 | 3,570,067 |
| Mar 26 2024 | 204.65 | -1.37 | -0.66% | 206.02 | 207.8025 | 204.30 | 3,543,633 |
