Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
PGR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 03 2024 | 46.60 | 0.80 | 1.75% | 46.60 | 46.60 | 46.60 | 1 |
| May 31 2024 | 45.80 | 0.00 | 0.00% | 45.80 | 45.80 | 45.80 | 0.00 |
| May 30 2024 | 45.80 | -0.60 | -1.29% | 45.60 | 45.80 | 45.40 | 402 |
| May 29 2024 | 46.40 | 0.00 | 0.00% | 46.40 | 46.40 | 46.40 | 0.00 |
| May 28 2024 | 46.40 | -0.80 | -1.69% | 46.40 | 46.40 | 46.40 | 7 |
| May 27 2024 | 47.20 | 0.00 | 0.00% | 47.20 | 47.20 | 47.20 | 0.00 |
| May 24 2024 | 47.20 | 0.00 | 0.00% | 47.20 | 47.20 | 47.20 | 0.00 |
| May 23 2024 | 47.20 | 0.00 | 0.00% | 47.20 | 47.20 | 47.20 | 0.00 |
| May 22 2024 | 47.20 | 0.00 | 0.00% | 47.20 | 47.20 | 47.20 | 30 |
| May 21 2024 | 47.20 | 0.00 | 0.00% | 47.20 | 47.20 | 47.20 | 0.00 |
| May 20 2024 | 47.20 | 0.00 | 0.00% | 47.20 | 47.20 | 47.20 | 0.00 |
| May 17 2024 | 47.20 | 0.00 | 0.00% | 47.20 | 47.20 | 47.20 | 0.00 |
| May 16 2024 | 47.20 | 0.00 | 0.00% | 47.20 | 47.20 | 47.20 | 36 |
| May 15 2024 | 47.20 | 0.00 | 0.00% | 47.40 | 47.40 | 47.20 | 5 |
| May 14 2024 | 47.20 | 0.00 | 0.00% | 47.20 | 47.20 | 47.20 | 0.00 |
| May 13 2024 | 47.20 | -0.20 | -0.42% | 47.20 | 47.20 | 47.20 | 17 |
| May 10 2024 | 47.40 | 0.00 | 0.00% | 47.40 | 47.40 | 47.40 | 8 |
| May 09 2024 | 47.40 | -0.40 | -0.84% | 47.40 | 47.40 | 47.40 | 1 |
| May 08 2024 | 47.80 | 0.00 | 0.00% | 47.80 | 47.80 | 47.80 | 0.00 |
| May 07 2024 | 47.80 | 1.00 | 2.14% | 47.60 | 47.80 | 47.60 | 20 |
| May 06 2024 | 46.80 | 0.00 | 0.00% | 46.80 | 46.80 | 46.80 | 0.00 |
| May 03 2024 | 46.80 | 0.00 | 0.00% | 46.80 | 46.80 | 46.80 | 150 |
| May 02 2024 | 46.80 | -0.20 | -0.43% | 46.80 | 46.80 | 46.80 | 1 |
| Apr 30 2024 | 47.00 | 0.00 | 0.00% | 47.00 | 47.00 | 47.00 | 0.00 |
| Apr 29 2024 | 47.00 | -0.20 | -0.42% | 47.00 | 47.00 | 47.00 | 100 |
| Apr 26 2024 | 47.20 | -0.80 | -1.67% | 47.20 | 47.20 | 47.20 | 91 |
| Apr 25 2024 | 48.00 | 0.00 | 0.00% | 48.00 | 48.00 | 48.00 | 0.00 |
| Apr 24 2024 | 48.00 | 0.00 | 0.00% | 48.00 | 48.00 | 48.00 | 200 |
| Apr 23 2024 | 48.00 | 0.80 | 1.69% | 48.00 | 48.00 | 48.00 | 200 |
| Apr 22 2024 | 47.20 | 0.00 | 0.00% | 47.20 | 47.20 | 47.20 | 0.00 |
| Apr 19 2024 | 47.20 | 0.20 | 0.43% | 47.20 | 47.20 | 47.20 | 254 |
| Apr 18 2024 | 47.00 | -1.20 | -2.49% | 47.00 | 47.00 | 47.00 | 3 |
| Apr 17 2024 | 48.20 | 0.00 | 0.00% | 48.20 | 48.20 | 48.20 | 0.00 |
| Apr 16 2024 | 48.20 | 0.00 | 0.00% | 48.20 | 48.20 | 48.20 | 0.00 |
| Apr 15 2024 | 48.20 | 0.60 | 1.26% | 48.00 | 48.20 | 48.00 | 42 |
| Apr 12 2024 | 47.60 | 0.00 | 0.00% | 47.60 | 47.60 | 47.60 | 0.00 |
| Apr 11 2024 | 47.60 | 0.80 | 1.71% | 47.60 | 47.60 | 47.60 | 50 |
| Apr 10 2024 | 46.80 | 0.00 | 0.00% | 46.80 | 46.80 | 46.80 | 0.00 |
| Apr 09 2024 | 46.80 | -0.20 | -0.43% | 46.80 | 46.80 | 46.80 | 4 |
| Apr 08 2024 | 47.00 | -0.60 | -1.26% | 47.00 | 47.00 | 47.00 | 25 |
| Apr 05 2024 | 47.60 | 0.00 | 0.00% | 47.60 | 47.60 | 47.60 | 0.00 |
| Apr 04 2024 | 47.60 | -0.60 | -1.24% | 47.60 | 47.60 | 47.60 | 1 |
| Apr 03 2024 | 48.20 | -1.00 | -2.03% | 48.20 | 48.20 | 48.20 | 4 |
| Apr 02 2024 | 49.20 | -0.20 | -0.40% | 49.20 | 49.20 | 49.20 | 1 |
| Mar 28 2024 | 49.40 | 1.40 | 2.92% | 49.40 | 49.40 | 49.40 | 23 |
| Mar 27 2024 | 48.00 | 2.20 | 4.80% | 47.80 | 48.00 | 47.80 | 25 |
| Mar 26 2024 | 45.80 | -3.20 | -6.53% | 44.60 | 45.80 | 44.60 | 419 |
| Mar 25 2024 | 49.00 | 0.00 | 0.00% | 49.00 | 49.00 | 49.00 | 0.00 |
| Mar 22 2024 | 49.00 | 0.00 | 0.00% | 49.00 | 49.00 | 49.00 | 0.00 |
| Mar 21 2024 | 49.00 | 0.00 | 0.00% | 49.00 | 49.00 | 49.00 | 0.00 |
| Mar 20 2024 | 49.00 | 0.60 | 1.24% | 48.60 | 49.00 | 48.60 | 215 |
| Mar 19 2024 | 48.40 | 0.00 | 0.00% | 48.40 | 48.40 | 48.40 | 20 |
| Mar 18 2024 | 48.40 | 0.00 | 0.00% | 48.40 | 48.40 | 48.40 | 0.00 |
| Mar 15 2024 | 48.40 | -1.20 | -2.42% | 48.80 | 48.80 | 48.40 | 5 |
| Mar 14 2024 | 49.60 | 0.00 | 0.00% | 49.60 | 49.60 | 49.60 | 0.00 |
| Mar 13 2024 | 49.60 | 0.00 | 0.00% | 49.60 | 49.60 | 49.60 | 0.00 |
| Mar 12 2024 | 49.60 | 0.00 | 0.00% | 49.60 | 49.60 | 49.60 | 0.00 |
| Mar 11 2024 | 49.60 | 0.00 | 0.00% | 49.60 | 49.60 | 49.60 | 0.00 |
| Mar 08 2024 | 49.60 | 1.00 | 2.06% | 49.60 | 49.60 | 49.60 | 50 |
| Mar 07 2024 | 48.60 | 0.00 | 0.00% | 48.40 | 48.60 | 48.40 | 6 |
| Mar 06 2024 | 48.60 | 0.80 | 1.67% | 48.60 | 48.60 | 48.60 | 30 |
