Stockscreener 앱 받기
256.52
0.29%
0.74
시간 외 거래:
256.52
Progressive Corp 주식 (PGR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $257.5 | $254.3 | $3.21 | 1,576,939.0 | +0.29% |
| 2024-11-15 | $260.9 | $253.0 | $7.91 | 3,139,519.0 | -0.67% |
| 2024-11-14 | $261.0 | $255.5 | $5.49 | 1,702,410.0 | -1.48% |
| 2024-11-13 | $263.7 | $260.8 | $2.81 | 1,368,807.0 | -0.37% |
| 2024-11-12 | $263.6 | $258.3 | $5.33 | 1,553,499.0 | +0.94% |
| 2024-11-11 | $263.9 | $259.4 | $4.45 | 2,085,591.0 | -0.62% |
| 2024-11-08 | $263.4 | $257.4 | $6.00 | 2,525,757.0 | +2.45% |
| 2024-11-07 | $260.4 | $253.2 | $7.19 | 2,356,792.0 | -1.34% |
| 2024-11-06 | $259.9 | $250.7 | $9.19 | 3,615,918.0 | +4.31% |
| 2024-11-05 | $248.1 | $239.5 | $8.63 | 1,821,629.0 | +2.73% |
| 2024-11-04 | $243.9 | $240.2 | $3.68 | 2,096,694.0 | -0.51% |
| 2024-11-01 | $245.9 | $242.6 | $3.31 | 2,711,184.0 | -0.05% |
| 2024-10-31 | $245.6 | $240.2 | $5.42 | 3,224,089.0 | -0.07% |
| 2024-10-30 | $243.4 | $241.4 | $2.04 | 1,435,884.0 | +0.55% |
| 2024-10-29 | $245.4 | $241.6 | $3.81 | 1,373,329.0 | -1.08% |
| 2024-10-28 | $245.7 | $243.6 | $2.08 | 1,205,456.0 | +0.22% |
| 2024-10-25 | $246.6 | $242.4 | $4.19 | 1,429,794.0 | -1.25% |
| 2024-10-24 | $250.0 | $246.4 | $3.56 | 1,134,480.0 | -0.15% |
| 2024-10-23 | $249.3 | $246.3 | $3.00 | 1,180,263.0 | -0.40% |
| 2024-10-22 | $249.8 | $245.4 | $4.45 | 1,502,277.0 | -0.99% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $263.9 | $239.5 | $24.35 | 28,131,678.0 | +5.64% |
| 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% |
Progressive Corp 주식 (PGR) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $134.5 | $124.8 | $9.68 | 43,264,034.0 | -1.85% |
| 2022-11 | $132.9 | $120.3 | $12.67 | 53,261,997.0 | +2.92% |
| 2022-10 | $129.9 | $110.0 | $19.86 | 57,862,025.0 | +10.49% |
| 2022-09 | $129.8 | $116.1 | $13.62 | 52,786,745.0 | -5.25% |
| 2022-08 | $128.6 | $111.3 | $17.26 | 46,581,989.0 | +6.60% |
| 2022-07 | $122.2 | $109.4 | $12.82 | 53,852,701.0 | -1.04% |
| 2022-06 | $121.4 | $108.6 | $12.72 | 58,275,481.0 | -2.61% |
| 2022-05 | $120.5 | $107.0 | $13.53 | 71,773,185.0 | +11.20% |
| 2022-04 | $120.2 | $106.3 | $13.82 | 54,637,689.0 | -5.82% |
| 2022-03 | $117.6 | $102.3 | $15.28 | 53,899,403.0 | +7.61% |
| 2022-02 | $110.5 | $100.8 | $9.70 | 49,868,438.0 | -2.51% |
| 2022-01 | $111.8 | $101.3 | $10.53 | 68,524,063.0 | +5.85% |
0.25%
자본화:
|
볼륨(24시간):