ストックスクリーナーアプリを入手
228.97
0.43%
-1.00
Progressive Corp (PGR) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-12-31 | $230.5 | $228.2 | $2.37 | 286,300.0 | -0.43% |
| 2025-12-30 | $230.4 | $227.5 | $2.94 | 1,994,928.0 | +0.64% |
| 2025-12-29 | $228.6 | $226.0 | $2.59 | 2,689,601.0 | +0.61% |
| 2025-12-26 | $228.4 | $226.7 | $1.74 | 1,028,392.0 | -0.23% |
| 2025-12-24 | $228.4 | $226.9 | $1.59 | 1,111,574.0 | -0.10% |
| 2025-12-23 | $228.7 | $227.1 | $1.61 | 1,980,070.0 | +0.23% |
| 2025-12-22 | $227.5 | $223.3 | $4.21 | 2,913,628.0 | +1.37% |
| 2025-12-19 | $226.3 | $223.3 | $3.02 | 5,925,181.0 | -0.26% |
| 2025-12-18 | $226.9 | $222.4 | $4.52 | 3,666,178.0 | -1.06% |
| 2025-12-17 | $227.5 | $218.8 | $8.63 | 5,570,657.0 | -1.96% |
| 2025-12-16 | $237.4 | $230.9 | $6.52 | 3,047,424.0 | -1.93% |
| 2025-12-15 | $236.5 | $234.8 | $1.72 | 3,073,156.0 | +0.64% |
| 2025-12-12 | $235.1 | $231.0 | $4.09 | 2,983,719.0 | +1.91% |
| 2025-12-11 | $231.1 | $223.3 | $7.78 | 3,374,457.0 | +3.42% |
| 2025-12-10 | $228.0 | $222.4 | $5.56 | 2,615,865.0 | -1.56% |
| 2025-12-09 | $226.6 | $224.3 | $2.33 | 2,486,261.0 | +1.43% |
| 2025-12-08 | $225.2 | $219.3 | $5.93 | 2,721,152.0 | +0.12% |
| 2025-12-05 | $226.6 | $222.6 | $4.05 | 2,079,118.0 | -1.85% |
| 2025-12-04 | $228.8 | $226.9 | $1.96 | 1,968,760.0 | -0.04% |
| 2025-12-03 | $229.6 | $226.0 | $3.53 | 2,940,930.0 | -0.69% |
| 2025-12-02 | $229.3 | $225.0 | $4.27 | 3,953,074.0 | +0.41% |
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
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-12 | $237.4 | $218.8 | $18.61 | 61,592,799.0 | +0.52% |
| 2025-11 | $230.1 | $199.9 | $30.20 | 66,293,547.0 | +11.06% |
| 2025-10 | $248.2 | $205.6 | $42.62 | 87,326,674.0 | -16.58% |
| 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
| 月 | 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
| 月 | 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% |
0.33%
0.07%
大文字化:
|
ボリューム (24 時間):