219.37
price down icon0.56%   -1.225
 
loading

Progressive Corp 주식 (PGR) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-10-24 $220.0 $217.4 $2.55 2,325,523.0 -0.58%
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%
2025-09-29 $244.9 $241.9 $3.02 2,897,589.0 +0.38%
2025-09-26 $245.6 $241.7 $3.89 2,895,735.0 +0.53%
2025-09-25 $242.4 $238.6 $3.84 2,832,147.0 +0.91%
2025-09-24 $240.5 $236.8 $3.75 2,790,229.0 +0.58%

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
2025-10 $248.2 $217.2 $30.97 63,512,196.0 -11.19%
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%

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
$281.90
price down icon 0.41%
insurance_property_casualty TRV
$270.05
price up icon 0.33%
insurance_property_casualty ALL
$194.00
price down icon 0.28%
insurance_property_casualty HIG
$124.80
price down icon 0.31%
insurance_property_casualty WRB
$74.77
price down icon 0.72%
자본화:     |  볼륨(24시간):