The Progressive Corp (P1GR34)
BOV
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 13.65 | 1.86322686323 | 732.6 | 765.51 | 726.68 | 66 | 746.4309596 | DR |
| 4 | -79.48 | -9.62542235355 | 825.73 | 828.41 | 710 | 186 | 772.64952551 | DR |
| 12 | 59.01 | 8.58651999302 | 687.24 | 828.41 | 670 | 127 | 749.03627501 | DR |
| 26 | 171.12 | 29.753273173 | 575.13 | 828.41 | 563.16 | 162 | 681.63671829 | DR |
| 52 | 364.84 | 95.655593718 | 381.41 | 828.41 | 381.41 | 171 | 607.95986066 | DR |
| 156 | 435.45 | 140.106177606 | 310.8 | 828.41 | 265.4 | 251 | 433.88482263 | DR |
| 260 | 568.45 | 319.713160855 | 177.8 | 828.41 | 177.19 | 267 | 396.84715145 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735334940 | 746.25 | -5.83 | -0.78 | 758.69 | 759.75 | 745 | 114 |
| 1735248540 | 752.08 | 3.83 | 0.51 | 758.4 | 765.51 | 746.55 | 65 |
| 1734989340 | 748.25 | 12.69 | 1.73 | 744.08 | 748.25 | 734.85 | 85 |
| 1734730200 | 735.56 | -3.16 | -0.43 | 732.6 | 740 | 726.68 | 48 |
| 1734643800 | 738.72 | -26.6 | -3.48 | 749.36 | 752.4 | 737.2 | 87 |
| 1734557400 | 765.32 | 6.17 | 0.81 | 772.48 | 772.48 | 753.92 | 157 |
| 1734470940 | 759.15 | -2.37 | -0.31 | 772.77 | 772.77 | 752.29 | 239 |
| 1734384540 | 761.52 | -4.25 | -0.55 | 775.96 | 775.96 | 758.54 | 109 |
| 1734125340 | 765.77 | 33.58 | 4.59 | 748.98 | 770.88 | 743.87 | 493 |
| 1734039000 | 732.19 | 0.19 | 0.03 | 710 | 735 | 710 | 170 |
| 1733952540 | 732 | -20.25 | -2.69 | 751.5 | 751.5 | 731.25 | 108 |
| 1733866140 | 752.25 | -2.01 | -0.27 | 750 | 755.25 | 746.25 | 51 |
| 1733779740 | 754.26 | -16.14 | -2.10 | 770.4 | 776.03 | 748.71 | 64 |
| 1733520600 | 770.4 | -18.72 | -2.37 | 800.88 | 800.88 | 767.2 | 477 |
| 1733434200 | 789.12 | 3.12 | 0.40 | 786.84 | 790.08 | 777.66 | 104 |
| 1733347800 | 786 | -12.4 | -1.55 | 799.48 | 801.06 | 783.2 | 81 |
| 1733261340 | 798.4 | -2.4 | -0.30 | 804.44 | 804.44 | 798.4 | 41 |
| 1733174940 | 800.8 | -2.31 | -0.29 | 812.24 | 822.18 | 798.4 | 768 |
| 1732915740 | 803.11 | -1.55 | -0.19 | 825.73 | 828.41 | 803.11 | 204 |
| 1732829400 | 804.66 | 14.43 | 1.83 | 790.16 | 804.66 | 790.16 | 10 |
| 1732743000 | 790.23 | 11.76 | 1.51 | 800.88 | 800.88 | 779.58 | 95 |
| 1732656600 | 778.47 | 13.09 | 1.71 | 773.08 | 778.47 | 770.77 | 50 |
| 1732570140 | 765.38 | -3.85 | -0.50 | 784.55 | 788 | 759.99 | 479 |
| 1732310940 | 769.23 | 3.23 | 0.42 | 764.55 | 773.85 | 762.54 | 43 |
| 1732224600 | 766 | 31.92 | 4.35 | 760.41 | 766 | 748.34 | 127 |
| 1732051800 | 734.08 | -1.75 | -0.24 | 750.47 | 750.47 | 732.6 | 52 |
| 1731965340 | 735.83 | -8.21 | -1.10 | 756.86 | 756.86 | 734.82 | 123 |
| 1731619800 | 744.04 | -16.46 | -2.16 | 749.76 | 762.28 | 737.2 | 78 |
| 1731533400 | 760.5 | -1.14 | -0.15 | 761.25 | 765 | 759 | 86 |
| 1731446940 | 761.64 | 11.64 | 1.55 | 759 | 761.64 | 750 | 112 |
| 1731360540 | 750 | -3.66 | -0.49 | 771.43 | 771.43 | 750 | 67 |
| 1731101400 | 753.66 | 25.12 | 3.45 | 747.63 | 760.86 | 747.63 | 25 |
| 1731014940 | 728.54 | -0.63 | -0.09 | 724.89 | 735.11 | 724.89 | 42 |
| 1730928600 | 729.17 | 18.67 | 2.63 | 744.79 | 754.02 | 726.33 | 64 |
| 1730842200 | 710.5 | 13.28 | 1.90 | 704.2 | 710.5 | 698 | 33 |
| 1730755800 | 697.22 | -17.48 | -2.45 | 707 | 710 | 697.22 | 39 |
| 1730496600 | 714.7 | 7 | 0.99 | 707.7 | 718.2 | 701.48 | 515 |
| 1730410200 | 707.7 | 5.6 | 0.80 | 703.5 | 711.2 | 703.5 | 18 |
| 1730323800 | 702.1 | 0 | 0.00 | 700 | 702.1 | 697.32 | 90 |
| 1730237340 | 702.1 | 5.25 | 0.75 | 695.8 | 702.1 | 691.6 | 13 |
| 1730151000 | 696.85 | -1.05 | -0.15 | 696.78 | 700 | 696.5 | 6 |
| 1729891800 | 697.9 | -3.98 | -0.57 | 693 | 697.9 | 691.6 | 41 |
| 1729805400 | 701.88 | -1.02 | -0.15 | 710.44 | 711.9 | 701.88 | 101 |
| 1729719000 | 702.9 | -4.26 | -0.60 | 707.87 | 711.42 | 702.9 | 61 |
| 1729632600 | 707.16 | -9.94 | -1.39 | 708.58 | 708.58 | 700.77 | 73 |
| 1729546140 | 717.1 | 1.42 | 0.20 | 722.07 | 722.07 | 713.55 | 90 |
| 1729287000 | 715.68 | 3.18 | 0.45 | 712.13 | 715.68 | 709.29 | 50 |
| 1729200540 | 712.5 | -11.7 | -1.62 | 726.48 | 726.48 | 711.36 | 110 |
| 1729114140 | 724.2 | 14.82 | 2.09 | 716.39 | 724.2 | 712.13 | 135 |
| 1729027740 | 709.38 | 3.64 | 0.52 | 711.9 | 723.8 | 709.38 | 375 |
| 1728941340 | 705.74 | -3.36 | -0.47 | 703.61 | 711.42 | 703.61 | 72 |
| 1728682200 | 709.1 | 4.24 | 0.60 | 712.9 | 713.57 | 708.89 | 11 |
| 1728595740 | 704.86 | 4.86 | 0.69 | 716.1 | 716.1 | 701.94 | 137 |
| 1728509400 | 700 | 14.09 | 2.05 | 701.04 | 705.87 | 699.87 | 141 |
| 1728422940 | 685.91 | 13.91 | 2.07 | 689.05 | 689.84 | 685.41 | 17 |
| 1728336600 | 672 | -25.34 | -3.63 | 699.99 | 699.99 | 670 | 40 |
| 1728077400 | 697.34 | 5.27 | 0.76 | 687.24 | 698.8 | 687.24 | 126 |
| 1727991000 | 692.07 | 9.38 | 1.37 | 697.55 | 698.04 | 686.55 | 58 |
| 1727904540 | 682.69 | -21.11 | -3.00 | 703.8 | 703.8 | 682.69 | 13 |
| 1727818200 | 703.8 | 20.4 | 2.99 | 695.52 | 709.32 | 683.4 | 448 |
| 1727731800 | 683.4 | 0.3 | 0.04 | 683.1 | 691.88 | 682.72 | 68 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
