286.82
price down icon0.09%   -0.4265
 
loading

Progressive Corp 주식 (PGR) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-06-04 $288.4 $283.9 $4.41 491,440.0 -0.17%
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%
2025-05-27 $280.4 $273.4 $6.94 3,467,831.0 +0.52%
2025-05-23 $278.9 $276.5 $2.37 1,654,367.0 +0.06%
2025-05-22 $281.0 $276.0 $5.04 2,468,200.0 -1.38%
2025-05-21 $285.8 $278.3 $7.47 3,127,058.0 -1.62%
2025-05-20 $288.9 $285.3 $3.62 1,844,471.0 -0.91%
2025-05-19 $289.1 $284.8 $4.35 1,825,738.0 +0.77%
2025-05-16 $286.1 $280.8 $5.33 2,779,472.0 +1.74%
2025-05-15 $281.8 $277.9 $3.96 4,852,584.0 +1.07%
2025-05-14 $284.5 $277.5 $7.00 2,426,443.0 -1.56%
2025-05-13 $285.1 $279.4 $5.68 3,005,604.0 +0.83%
2025-05-12 $286.3 $274.7 $11.55 3,348,998.0 -1.50%
2025-05-09 $287.0 $283.1 $3.89 1,542,675.0 +0.21%
2025-05-08 $286.2 $283.1 $3.07 2,145,534.0 -0.86%
2025-05-07 $287.5 $282.9 $4.58 2,304,332.0 +0.96%
2025-05-06 $284.4 $280.7 $3.75 1,905,948.0 +0.53%

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 $281.2 $8.79 5,495,378.0 +0.64%
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
$296.41
price down icon 1.17%
insurance_property_casualty TRV
$275.29
price down icon 0.18%
insurance_property_casualty ALL
$210.03
price down icon 0.50%
insurance_property_casualty HIG
$129.86
price down icon 0.18%
insurance_property_casualty WRB
$74.26
price down icon 0.24%
자본화:     |  볼륨(24시간):