Stockscreener 앱 받기
190.40
2.11%
-4.11
시장 영업 전:
189.91
-0.49
-0.26%
Progressive Corp 주식 (PGR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-29 | $194.9 | $189.2 | $5.73 | 6,556,558.0 | -2.11% |
| 2026-05-28 | $199.8 | $194.5 | $5.27 | 3,119,006.0 | -1.22% |
| 2026-05-27 | $202.4 | $196.5 | $5.96 | 2,953,370.0 | -0.94% |
| 2026-05-26 | $200.2 | $197.2 | $2.99 | 2,800,476.0 | -0.37% |
| 2026-05-22 | $199.7 | $197.0 | $2.62 | 5,453,356.0 | +0.27% |
| 2026-05-21 | $203.2 | $198.9 | $4.27 | 3,425,736.0 | -1.79% |
| 2026-05-20 | $203.8 | $200.4 | $3.43 | 2,880,578.0 | -0.13% |
| 2026-05-19 | $206.8 | $202.7 | $4.19 | 2,577,142.0 | -0.55% |
| 2026-05-18 | $204.0 | $198.9 | $5.12 | 2,413,838.0 | +2.14% |
| 2026-05-15 | $202.7 | $198.8 | $3.88 | 3,297,448.0 | +1.45% |
| 2026-05-14 | $198.8 | $196.5 | $2.37 | 2,035,478.0 | +0.47% |
| 2026-05-13 | $200.6 | $195.7 | $4.89 | 2,520,613.0 | -1.24% |
| 2026-05-12 | $200.4 | $195.7 | $4.65 | 2,459,105.0 | +0.77% |
| 2026-05-11 | $197.0 | $194.0 | $2.98 | 2,378,984.0 | +1.50% |
| 2026-05-08 | $196.6 | $191.8 | $4.84 | 3,555,017.0 | -0.89% |
| 2026-05-07 | $197.9 | $194.2 | $3.66 | 3,170,468.0 | -0.53% |
| 2026-05-06 | $200.7 | $196.8 | $3.87 | 3,007,933.0 | -0.48% |
| 2026-05-05 | $199.8 | $196.2 | $3.55 | 2,459,023.0 | -0.75% |
| 2026-05-04 | $201.6 | $197.7 | $3.91 | 2,263,692.0 | -0.04% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $206.8 | $189.2 | $17.64 | 67,554,216.0 | -5.41% |
| 2026-04 | $208.5 | $192.0 | $16.44 | 53,530,734.0 | +1.53% |
| 2026-03 | $215.0 | $196.4 | $18.59 | 69,357,525.0 | -7.22% |
| 2026-02 | $214.4 | $197.9 | $16.45 | 63,750,649.0 | +2.72% |
| 2026-01 | $217.4 | $198.5 | $18.89 | 78,923,635.0 | -8.66% |
Progressive Corp 주식 (PGR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $237.4 | $218.8 | $18.61 | 61,592,799.0 | +0.52% |
| 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% |
1.42%
자본화:
|
볼륨(24시간):