PGR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29 2023 | 139.30 | -1.11 | -0.79% | 140.09 | 140.50 | 138.84 | 2,445,886 |
| Sep 28 2023 | 140.41 | -0.21 | -0.15% | 141.13 | 141.845 | 140.105 | 1,741,506 |
| Sep 27 2023 | 140.62 | -0.13 | -0.09% | 140.35 | 140.72 | 139.03 | 1,979,193 |
| Sep 26 2023 | 140.75 | -1.67 | -1.17% | 142.50 | 142.935 | 140.665 | 1,848,568 |
| Sep 25 2023 | 142.42 | -0.84 | -0.59% | 142.84 | 143.04 | 140.79 | 1,889,072 |
| Sep 22 2023 | 143.26 | 0.86 | 0.6% | 142.52 | 143.68 | 142.14 | 1,679,655 |
| Sep 21 2023 | 142.40 | -0.29 | -0.2% | 143.24 | 144.31 | 141.95 | 3,989,777 |
| Sep 20 2023 | 142.69 | 0.22 | 0.15% | 142.77 | 143.97 | 142.51 | 1,637,114 |
| Sep 19 2023 | 142.47 | 1.91 | 1.36% | 141.37 | 142.645 | 140.43 | 1,877,301 |
| Sep 18 2023 | 140.56 | 1.82 | 1.31% | 138.92 | 140.99 | 138.40 | 1,713,011 |
| Sep 15 2023 | 138.74 | -0.83 | -0.59% | 134.70 | 139.72 | 134.34 | 4,508,045 |
| Sep 14 2023 | 139.57 | 0.40 | 0.29% | 140.00 | 140.185 | 138.28 | 2,429,302 |
| Sep 13 2023 | 139.17 | 0.52 | 0.38% | 139.26 | 139.92 | 138.84 | 2,302,349 |
| Sep 12 2023 | 138.65 | 1.39 | 1.01% | 137.62 | 140.21 | 137.47 | 2,388,370 |
| Sep 11 2023 | 137.26 | 1.50 | 1.1% | 136.08 | 138.48 | 136.08 | 1,549,820 |
| Sep 08 2023 | 135.76 | -1.65 | -1.2% | 137.36 | 137.90 | 135.69 | 1,619,414 |
| Sep 07 2023 | 137.41 | 2.57 | 1.91% | 135.70 | 138.37 | 135.27 | 2,188,342 |
| Sep 06 2023 | 134.84 | 1.32 | 0.99% | 133.73 | 135.17 | 133.51 | 1,641,496 |
| Sep 05 2023 | 133.52 | -1.96 | -1.45% | 135.48 | 135.84 | 133.155 | 2,285,989 |
| Sep 04 2023 | 135.48 | 0.00 | +0.00% | 134.37 | 135.885 | 133.42 | 0 |
| Sep 01 2023 | 135.48 | 2.01 | 1.51% | 134.37 | 135.885 | 133.42 | 1,357,751 |
| Aug 31 2023 | 133.47 | -0.56 | -0.42% | 134.40 | 134.46 | 133.19 | 2,879,019 |
| Aug 30 2023 | 134.03 | 1.78 | 1.35% | 132.50 | 134.36 | 131.87 | 1,408,282 |
| Aug 29 2023 | 132.25 | 0.67 | 0.51% | 131.85 | 132.36 | 130.27 | 1,485,275 |
| Aug 28 2023 | 131.58 | -1.00 | -0.75% | 132.60 | 132.89 | 130.73 | 1,036,574 |
| Aug 25 2023 | 132.58 | 0.68 | 0.52% | 131.87 | 133.735 | 131.5903 | 1,447,314 |
| Aug 24 2023 | 131.90 | 1.51 | 1.16% | 130.29 | 132.97 | 130.29 | 1,519,117 |
| Aug 23 2023 | 130.39 | -0.14 | -0.11% | 130.38 | 130.60 | 129.31 | 2,831,887 |
| Aug 22 2023 | 130.53 | -1.65 | -1.25% | 132.23 | 132.545 | 129.72 | 2,181,806 |
| Aug 21 2023 | 132.18 | -1.75 | -1.31% | 134.06 | 134.755 | 132.12 | 2,016,743 |
| Aug 18 2023 | 133.93 | -1.28 | -0.95% | 134.40 | 135.42 | 133.75 | 2,549,193 |
| Aug 17 2023 | 135.21 | -0.93 | -0.68% | 136.52 | 137.28 | 134.91 | 2,207,221 |
| Aug 16 2023 | 136.14 | 11.09 | 8.87% | 132.91 | 137.23 | 131.50 | 6,249,871 |
| Aug 15 2023 | 125.05 | -0.87 | -0.69% | 125.42 | 126.48 | 124.06 | 2,866,582 |
| Aug 14 2023 | 125.92 | -1.92 | -1.5% | 127.82 | 128.34 | 125.55 | 2,230,686 |
| Aug 11 2023 | 127.84 | 1.70 | 1.35% | 125.50 | 128.23 | 125.50 | 1,187,123 |
| Aug 10 2023 | 126.14 | -0.36 | -0.28% | 126.79 | 128.08 | 125.76 | 1,870,948 |
| Aug 09 2023 | 126.50 | 0.00 | 0.0% | 126.44 | 127.735 | 126.29 | 1,617,400 |
| Aug 08 2023 | 126.50 | -1.16 | -0.91% | 127.24 | 127.43 | 126.01 | 1,778,639 |
| Aug 07 2023 | 127.66 | 1.12 | 0.89% | 127.45 | 128.33 | 126.00 | 1,473,024 |
| Aug 04 2023 | 126.54 | -2.31 | -1.79% | 128.67 | 128.67 | 126.34 | 2,187,704 |
| Aug 03 2023 | 128.85 | 3.49 | 2.78% | 125.55 | 129.96 | 124.72 | 3,886,234 |
| Aug 02 2023 | 125.36 | -2.06 | -1.62% | 127.54 | 130.00 | 124.455 | 3,446,040 |
| Aug 01 2023 | 127.42 | 1.44 | 1.14% | 126.42 | 127.94 | 125.11 | 2,754,408 |
| Jul 31 2023 | 125.98 | 0.95 | 0.76% | 125.03 | 126.91 | 124.83 | 2,898,168 |
| Jul 28 2023 | 125.03 | -0.28 | -0.22% | 126.41 | 126.41 | 124.23 | 1,876,103 |
| Jul 27 2023 | 125.31 | -0.92 | -0.73% | 126.51 | 126.74 | 124.51 | 2,301,186 |
| Jul 26 2023 | 126.23 | 2.68 | 2.17% | 124.45 | 127.14 | 123.82 | 2,810,787 |
| Jul 25 2023 | 123.55 | -1.69 | -1.35% | 123.39 | 123.69 | 121.87 | 3,679,513 |
| Jul 24 2023 | 125.24 | 0.85 | 0.68% | 124.31 | 126.30 | 124.305 | 2,699,228 |
| Jul 21 2023 | 124.39 | 0.43 | 0.35% | 124.18 | 124.79 | 122.10 | 3,288,553 |
| Jul 20 2023 | 123.96 | 5.74 | 4.86% | 119.08 | 124.06 | 118.75 | 3,542,113 |
| Jul 19 2023 | 118.22 | -1.59 | -1.33% | 119.48 | 120.26 | 117.64 | 2,946,559 |
| Jul 18 2023 | 119.81 | -2.14 | -1.75% | 121.22 | 122.25 | 119.63 | 4,844,387 |
| Jul 17 2023 | 121.95 | 5.16 | 4.42% | 117.99 | 122.66 | 117.795 | 6,039,285 |
| Jul 14 2023 | 116.79 | 2.01 | 1.75% | 114.20 | 117.3752 | 111.41 | 10,076,661 |
| Jul 13 2023 | 114.78 | -17.33 | -13.12% | 122.50 | 124.99 | 114.56 | 15,238,328 |
| Jul 12 2023 | 132.11 | -0.06 | -0.05% | 132.90 | 134.06 | 131.485 | 2,622,480 |
| Jul 11 2023 | 132.17 | 1.09 | 0.83% | 131.38 | 132.75 | 131.36 | 1,973,869 |
| Jul 10 2023 | 131.08 | -0.18 | -0.14% | 131.35 | 131.98 | 130.02 | 1,801,785 |
| Jul 07 2023 | 131.26 | -0.41 | -0.31% | 131.10 | 131.545 | 129.565 | 1,682,668 |
| Jul 06 2023 | 131.67 | 0.24 | 0.18% | 130.68 | 131.85 | 130.48 | 1,832,241 |
| Jul 05 2023 | 131.43 | -1.16 | -0.87% | 131.14 | 132.26 | 130.555 | 1,864,433 |
| Jul 04 2023 | 132.59 | 0.00 | +0.00% | 132.05 | 133.1275 | 131.08 | 0 |
| Jul 03 2023 | 132.59 | 0.00 | +0.00% | 132.05 | 133.1275 | 131.08 | 0 |
| Jul 03 2023 | 132.59 | 0.22 | 0.17% | 132.05 | 133.1275 | 131.08 | 1,131,800 |