207.70
price down icon1.92%   -4.21
 
loading

Progressive Corp (PGR) の株価時系列

日付 高値 安値 高値 - 安値 取引高 変化率
2025-10-29 $211.1 $206.6 $4.49 3,699,374.0 -1.99%
2025-10-28 $217.6 $211.5 $6.05 3,804,900.0 -2.16%
2025-10-27 $220.0 $216.1 $3.90 3,662,792.0 -1.14%
2025-10-24 $220.0 $217.4 $2.55 3,346,768.0 -0.68%
2025-10-23 $224.5 $220.0 $4.57 2,864,309.0 -0.92%
2025-10-22 $223.2 $220.4 $2.84 3,256,194.0 +0.46%
2025-10-21 $222.6 $218.0 $4.63 2,746,358.0 +1.01%
2025-10-20 $224.8 $218.4 $6.41 4,982,737.0 -2.76%
2025-10-17 $226.4 $221.4 $5.02 3,503,908.0 +1.75%
2025-10-16 $226.7 $220.5 $6.12 6,017,292.0 -2.10%
2025-10-15 $230.0 $217.2 $12.80 11,526,763.0 -5.78%
2025-10-14 $241.0 $236.3 $4.71 2,672,456.0 +1.74%
2025-10-13 $239.3 $235.4 $3.86 2,748,795.0 -1.55%
2025-10-10 $243.8 $239.2 $4.66 2,676,571.0 -0.89%
2025-10-09 $245.6 $241.6 $4.04 2,566,907.0 -0.37%
2025-10-08 $245.2 $242.1 $3.13 2,550,761.0 -0.34%
2025-10-07 $244.0 $239.2 $4.84 2,372,903.0 +1.41%
2025-10-06 $245.0 $239.4 $5.59 3,694,715.0 -2.12%
2025-10-03 $247.5 $242.1 $5.37 2,074,901.0 +0.90%
2025-10-02 $245.7 $242.2 $3.49 2,489,799.0 -1.20%
2025-10-01 $248.2 $245.0 $3.17 2,441,304.0 -0.20%
2025-09-30 $247.1 $244.2 $2.87 2,379,000.0 +1.04%

Progressive Corp (PGR) 株の年ごとの株価履歴

この詳細な分析では、Progressive Corp株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はPGR株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Progressive Corp株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。

2025年のProgressive Corp (PGR) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2025-10 $248.2 $206.6 $41.59 75,700,507.0 -15.89%
2025-09 $249.8 $236.8 $13.08 57,481,430.0 -0.04%
2025-08 $254.9 $239.6 $15.34 57,799,135.0 +2.07%
2025-07 $267.0 $239.1 $27.89 83,083,122.0 -9.30%
2025-06 $290.0 $257.6 $32.35 79,980,473.0 -6.34%
2025-05 $289.1 $273.4 $15.68 55,527,238.0 +1.13%
2025-04 $289.9 $248.0 $41.90 74,492,143.0 -0.45%
2025-03 $293.0 $267.4 $25.60 68,356,264.0 +0.36%
2025-02 $282.4 $245.5 $36.89 45,868,122.0 +14.43%
2025-01 $252.0 $228.5 $23.46 50,100,245.0 +2.85%

2024年のProgressive Corp (PGR) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2024-12 $270.2 $236.9 $33.27 49,330,968.0 -10.89%
2024-11 $270.6 $239.5 $31.12 44,407,360.0 +10.73%
2024-10 $259.6 $240.2 $19.41 43,669,610.0 -4.31%
2024-09 $260.5 $245.3 $15.16 43,848,084.0 +0.62%
2024-08 $254.3 $208.1 $46.22 46,897,709.0 +17.78%
2024-07 $229.0 $207.5 $21.52 51,803,284.0 +3.09%
2024-06 $216.5 $201.3 $15.16 45,861,532.0 -1.64%
2024-05 $217.8 $201.8 $15.99 50,619,001.0 +1.41%
2024-04 $216.2 $202.1 $14.12 62,302,314.0 +0.69%
2024-03 $208.2 $186.9 $21.25 57,914,029.0 +9.11%
2024-02 $193.9 $176.4 $17.58 45,614,590.0 +6.35%
2024-01 $182.3 $159.3 $23.01 47,417,851.0 +11.91%

2023年のProgressive Corp (PGR) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2023-12 $165.6 $149.1 $16.43 45,356,624.0 -2.90%
2023-11 $164.7 $155.6 $9.12 48,624,833.0 +3.76%
2023-10 $161.0 $137.6 $23.41 56,417,603.0 +13.49%
2023-09 $144.3 $133.2 $11.16 43,004,058.0 +4.37%
2023-08 $137.3 $124.1 $13.22 53,129,889.0 +5.95%
2023-07 $134.1 $111.4 $22.65 75,062,165.0 -4.83%
2023-06 $133.7 $126.2 $7.50 44,412,428.0 +3.49%
2023-05 $137.9 $120.7 $17.17 77,808,194.0 -6.22%
2023-04 $149.9 $132.3 $17.54 48,563,558.0 -4.66%
2023-03 $146.5 $133.7 $12.82 64,095,018.0 -0.32%
2023-02 $144.4 $131.5 $12.86 43,591,934.0 +5.26%
2023-01 $136.4 $125.3 $11.06 44,570,845.0 +5.12%
insurance_property_casualty CB
$278.06
price up icon 0.90%
insurance_property_casualty TRV
$268.07
price down icon 0.03%
insurance_property_casualty ALL
$189.52
price down icon 0.80%
insurance_property_casualty HIG
$122.45
price down icon 0.32%
insurance_property_casualty WRB
$71.17
price down icon 2.12%
大文字化:     |  ボリューム (24 時間):