| Company Name |
Stock Ticker Symbol |
Market |
Type |
| Progressive Corporation |
PGR |
NYSE |
Common Stock |
| |
Price Change |
Change Percent |
Stock Price |
Last Traded
|
|
-0.18 |
-0.14% |
130.90 |
20:00:00 |
| Open Price |
Low Price |
High Price |
Close Price |
Prev Close |
| 130.85 |
130.81 |
132.24 |
130.90 |
131.08 |
more quote information »
PGR Historical Summary
| Period |
Open |
High |
Low |
VWAP |
Avg. Daily Vol |
Change |
% |
|---|
| 1 Week | 129.06 | 132.24 | 128.27 | 130.07 | 1,679,198 | 1.84 | 1.43% |
| 1 Month | 133.46 | 137.90 | 126.16 | 131.36 | 2,975,600 | -2.56 | -1.92% |
| 3 Months | 142.17 | 149.87 | 120.73 | 134.98 | 2,998,474 | -11.27 | -7.93% |
| 6 Months | 131.12 | 149.87 | 120.73 | 135.27 | 2,638,625 | -0.22 | -0.17% |
| 1 Year | 119.45 | 149.87 | 108.64 | 128.08 | 2,608,638 | 11.45 | 9.59% |
| 3 Years | 80.55 | 149.87 | 75.00 | 107.24 | 2,656,285 | 50.35 | 62.51% |
| 5 Years | 62.93 | 149.87 | 56.71 | 92.03 | 2,839,121 | 67.97 | 108.01% |
PGR 1 Month Historical Prices
| Date |
Close |
Change |
Change (%) |
Open |
High |
Low |
Volume |
| Jun 09 2023 |
130.90 |
-0.18 |
-0.14% |
130.85 |
132.24 |
130.81 |
1,673,086 |
| Jun 08 2023 |
131.08 |
0.24 |
0.18% |
130.84 |
131.85 |
129.59 |
1,534,165 |
| Jun 07 2023 |
130.84 |
1.04 |
0.8% |
129.82 |
131.175 |
128.50 |
1,979,553 |
| Jun 06 2023 |
129.80 |
0.77 |
0.6% |
129.30 |
129.86 |
128.455 |
1,514,870 |
| Jun 05 2023 |
129.03 |
-0.47 |
-0.36% |
129.65 |
130.505 |
128.99 |
1,640,850 |
| Jun 02 2023 |
129.50 |
1.17 |
0.91% |
129.06 |
129.85 |
128.27 |
1,726,450 |
| Jun 01 2023 |
128.33 |
0.42 |
0.33% |
128.27 |
128.49 |
126.16 |
2,978,628 |
| May 31 2023 |
127.91 |
-0.16 |
-0.12% |
127.52 |
128.91 |
127.39 |
6,673,434 |
| May 30 2023 |
128.07 |
-0.42 |
-0.33% |
128.43 |
128.47 |
126.47 |
4,230,111 |
| May 26 2023 |
128.49 |
-0.44 |
-0.34% |
129.03 |
131.78 |
128.26 |
3,149,706 |
| May 25 2023 |
128.93 |
-2.57 |
-1.95% |
131.05 |
131.61 |
128.81 |
2,584,788 |
| May 24 2023 |
131.50 |
-1.85 |
-1.39% |
132.85 |
133.235 |
130.94 |
1,928,827 |
| May 23 2023 |
133.35 |
-2.28 |
-1.68% |
135.01 |
135.345 |
133.21 |
2,988,987 |
| May 22 2023 |
135.63 |
0.57 |
0.42% |
135.70 |
136.76 |
134.83 |
2,857,100 |
| May 19 2023 |
135.06 |
-1.05 |
-0.77% |
136.50 |
136.91 |
134.70 |
4,876,931 |
| May 18 2023 |
136.11 |
-0.49 |
-0.36% |
137.00 |
137.34 |
134.49 |
3,451,163 |
| May 17 2023 |
136.60 |
6.84 |
5.27% |
131.79 |
137.90 |
131.725 |
4,312,220 |
| May 16 2023 |
129.76 |
-2.24 |
-1.7% |
131.81 |
132.22 |
129.37 |
2,927,975 |
| May 15 2023 |
132.00 |
-1.43 |
-1.07% |
133.46 |
134.21 |
130.97 |
2,204,937 |
| May 12 2023 |
133.43 |
-0.51 |
-0.38% |
135.02 |
135.52 |
133.135 |
2,155,854 |
| May 11 2023 |
133.94 |
-0.44 |
-0.33% |
133.73 |
134.35 |
131.43 |
2,037,770 |
| May 10 2023 |
134.38 |
-1.32 |
-0.97% |
135.05 |
135.81 |
132.94 |
2,644,556 |
See More Historical Prices ยป
