Stockscreener 앱 받기
241.01
1.10%
-2.67
시간 외 거래:
240.09
-0.92
-0.38%
Progressive Corp 주식 (PGR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-01-21 | $246.9 | $239.8 | $7.18 | 2,878,460.0 | -1.10% |
| 2025-01-17 | $246.8 | $243.6 | $3.22 | 1,894,127.0 | -0.76% |
| 2025-01-16 | $246.3 | $242.0 | $4.35 | 1,835,622.0 | +1.27% |
| 2025-01-15 | $242.9 | $238.4 | $4.51 | 3,428,462.0 | +1.13% |
| 2025-01-14 | $239.8 | $233.1 | $6.72 | 2,068,285.0 | +1.69% |
| 2025-01-13 | $236.3 | $228.5 | $7.77 | 2,942,524.0 | +0.07% |
| 2025-01-10 | $241.6 | $234.7 | $6.85 | 3,286,599.0 | -3.28% |
| 2025-01-08 | $247.7 | $241.5 | $6.24 | 2,520,570.0 | +0.54% |
| 2025-01-07 | $243.3 | $238.9 | $4.40 | 2,247,376.0 | +1.12% |
| 2025-01-06 | $243.6 | $239.2 | $4.37 | 2,088,738.0 | -1.09% |
| 2025-01-03 | $244.4 | $240.4 | $4.03 | 1,346,639.0 | +0.65% |
| 2025-01-02 | $241.8 | $238.9 | $2.89 | 2,107,823.0 | +0.43% |
| 2024-12-31 | $240.5 | $238.7 | $1.82 | 1,660,416.0 | +0.00% |
| 2024-12-30 | $241.6 | $237.2 | $4.35 | 1,813,979.0 | -0.59% |
| 2024-12-27 | $243.5 | $240.0 | $3.44 | 1,368,926.0 | -0.89% |
| 2024-12-26 | $244.0 | $241.8 | $2.19 | 909,950.0 | -0.02% |
| 2024-12-24 | $243.2 | $240.3 | $2.90 | 674,400.0 | +0.93% |
Progressive Corp 주식 (PGR) 연도별 가격 이력
이 심층 분석에서는 Progressive Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 PGR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Progressive Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Progressive Corp 주식 (PGR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-01 | $247.7 | $228.5 | $19.20 | 31,523,685.0 | +0.58% |
Progressive Corp 주식 (PGR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
Progressive Corp 주식 (PGR) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
0.23%
0.45%
자본화:
|
볼륨(24시간):