Stockscreener 앱 받기
228.29
0.55%
1.11
Progressive Corp 주식 (PGR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-04 | $228.8 | $226.9 | $1.84 | 607,830.0 | +0.54% |
| 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% |
| 2025-12-01 | $231.9 | $227.6 | $4.28 | 3,468,674.0 | -0.42% |
| 2025-11-28 | $230.1 | $228.0 | $2.14 | 1,310,433.0 | -0.16% |
| 2025-11-26 | $229.8 | $225.9 | $3.95 | 2,815,646.0 | +1.21% |
| 2025-11-25 | $228.5 | $225.8 | $2.66 | 2,360,153.0 | +0.59% |
| 2025-11-24 | $228.0 | $224.8 | $3.15 | 5,741,124.0 | -0.81% |
| 2025-11-21 | $229.9 | $225.7 | $4.25 | 3,404,910.0 | +0.40% |
| 2025-11-20 | $226.2 | $220.8 | $5.40 | 2,783,494.0 | +1.38% |
| 2025-11-19 | $229.5 | $222.1 | $7.36 | 3,768,523.0 | -0.87% |
| 2025-11-18 | $228.8 | $224.7 | $4.09 | 3,764,649.0 | -0.21% |
| 2025-11-17 | $227.8 | $223.9 | $3.90 | 3,237,997.0 | +0.08% |
| 2025-11-14 | $227.1 | $221.0 | $6.06 | 3,226,780.0 | +0.91% |
| 2025-11-13 | $224.7 | $221.8 | $2.96 | 2,653,417.0 | +0.58% |
| 2025-11-12 | $222.2 | $218.0 | $4.25 | 2,782,910.0 | +0.89% |
| 2025-11-11 | $220.8 | $218.1 | $2.66 | 2,390,285.0 | +1.09% |
| 2025-11-10 | $217.9 | $213.7 | $4.20 | 3,136,215.0 | +0.12% |
| 2025-11-07 | $217.4 | $210.5 | $6.93 | 5,254,692.0 | +3.65% |
| 2025-11-06 | $210.5 | $207.7 | $2.82 | 3,325,914.0 | +0.32% |
| 2025-11-05 | $212.4 | $207.8 | $4.53 | 3,992,104.0 | -0.31% |
| 2025-11-04 | $210.7 | $202.6 | $8.11 | 4,710,057.0 | +2.89% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $231.9 | $225.0 | $6.87 | 10,970,508.0 | -0.17% |
| 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% |
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% |
0.15%
0.11%
자본화:
|
볼륨(24시간):