Stockscreener 앱 받기
227.65
0.86%
-1.97
Progressive Corp 주식 (PGR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-23 | $230.3 | $226.4 | $3.93 | 469,574.0 | -0.87% |
| 2026-10-22 | $229.8 | $222.5 | $7.35 | 2,346,404.0 | +3.74% |
| 2026-10-21 | $223.0 | $219.6 | $3.39 | 2,286,560.0 | -0.26% |
| 2026-10-20 | $223.1 | $218.7 | $4.41 | 2,090,680.0 | +1.29% |
| 2026-10-19 | $219.3 | $215.1 | $4.28 | 2,660,147.0 | +0.28% |
| 2026-10-16 | $218.7 | $213.8 | $4.96 | 2,635,143.0 | +2.22% |
| 2026-10-15 | $221.5 | $212.7 | $8.78 | 3,481,231.0 | +0.14% |
| 2026-10-14 | $214.0 | $201.0 | $13.01 | 7,206,088.0 | -4.23% |
| 2026-10-13 | $223.8 | $219.9 | $3.92 | 3,501,948.0 | +1.18% |
| 2026-10-12 | $220.8 | $218.3 | $2.54 | 1,864,471.0 | +1.31% |
| 2026-10-09 | $220.2 | $217.2 | $3.01 | 1,466,185.0 | -0.59% |
| 2026-10-08 | $220.0 | $214.6 | $5.39 | 2,749,505.0 | +2.15% |
| 2026-10-07 | $215.7 | $211.8 | $3.98 | 2,551,325.0 | +0.98% |
| 2026-10-06 | $213.7 | $211.3 | $2.32 | 2,407,061.0 | -0.27% |
| 2026-10-05 | $212.6 | $208.1 | $4.52 | 2,775,038.0 | +1.10% |
| 2026-10-02 | $212.0 | $207.7 | $4.29 | 2,754,730.0 | -0.31% |
| 2026-10-01 | $211.3 | $207.4 | $3.90 | 2,497,740.0 | +1.76% |
| 2026-09-30 | $209.9 | $207.3 | $2.62 | 2,959,173.0 | -1.52% |
| 2026-09-29 | $211.0 | $206.1 | $4.97 | 2,767,060.0 | +0.50% |
| 2026-09-28 | $209.8 | $205.0 | $4.82 | 3,568,610.0 | +1.93% |
| 2026-09-25 | $205.8 | $201.6 | $4.25 | 2,826,799.0 | +1.65% |
| 2026-09-24 | $205.1 | $201.0 | $4.12 | 4,586,223.0 | -0.47% |
| 2026-09-23 | $209.3 | $202.6 | $6.69 | 4,312,177.0 | -1.84% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $230.3 | $201.0 | $29.26 | 45,743,830.0 | +9.79% |
| 2026-09 | $225.4 | $201.0 | $24.49 | 57,990,279.0 | -4.94% |
| 2026-08 | $224.7 | $203.2 | $21.55 | 46,713,169.0 | +3.14% |
| 2026-07 | $239.4 | $203.1 | $36.30 | 66,787,815.0 | -3.20% |
| 2026-06 | $224.5 | $189.7 | $34.84 | 77,736,031.0 | +14.73% |
| 2026-05 | $206.8 | $189.2 | $17.64 | 60,997,658.0 | -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% |
1.55%
자본화:
|
볼륨(24시간):