264.08
price down icon0.14%   -2.30
 
loading

Progressive Corp 주식 (PGR) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-06-24 $267.3 $264.3 $2.97 2,951,642.0 -0.14%
2025-06-23 $267.0 $262.8 $4.24 3,006,015.0 +1.67%
2025-06-20 $264.2 $259.1 $5.14 8,877,437.0 +0.65%
2025-06-18 $266.3 $257.6 $8.64 4,769,765.0 -2.05%
2025-06-17 $266.9 $262.9 $3.95 2,493,729.0 -0.25%
2025-06-16 $269.8 $265.7 $4.10 3,508,471.0 -0.53%
2025-06-13 $269.8 $266.6 $3.21 3,189,078.0 -0.21%
2025-06-12 $268.4 $262.9 $5.52 3,045,160.0 +1.98%
2025-06-11 $265.5 $262.1 $3.38 3,000,323.0 -0.86%
2025-06-10 $271.0 $264.6 $6.45 3,987,229.0 -2.15%
2025-06-09 $278.7 $266.0 $12.70 5,885,254.0 -2.87%
2025-06-06 $283.9 $278.7 $5.27 2,442,081.0 -0.31%
2025-06-05 $283.8 $279.5 $4.27 2,520,101.0 -0.70%
2025-06-04 $288.4 $281.7 $6.67 2,432,045.0 -1.77%
2025-06-03 $290.0 $281.2 $8.79 2,896,469.0 -0.52%
2025-06-02 $288.8 $281.6 $7.23 2,107,469.0 +1.34%
2025-05-30 $285.2 $276.5 $8.74 5,119,488.0 +2.75%
2025-05-29 $277.4 $275.4 $1.99 2,270,668.0 +0.10%
2025-05-28 $280.4 $275.4 $5.09 3,182,410.0 -0.62%

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

고가 저가 고가 - 저가 거래량 % 변화
2025-06 $290.0 $257.6 $32.35 60,063,910.0 -6.64%
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%

Progressive Corp 주식 (PGR) 가격 이력 2024

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

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%
insurance_property_casualty CB
$286.78
price down icon 0.49%
insurance_property_casualty TRV
$266.14
price down icon 0.55%
insurance_property_casualty ALL
$196.05
price down icon 1.15%
insurance_property_casualty HIG
$126.58
price down icon 0.67%
insurance_property_casualty WRB
$73.27
price down icon 0.88%
자본화:     |  볼륨(24시간):