Stockscreener 앱 받기
210.18
0.04%
-0.09
Progressive Corp 주식 (PGR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-07-05 | $210.6 | $208.0 | $2.57 | 1,643,907.0 | -0.04% |
| 2024-07-03 | $211.2 | $208.7 | $2.50 | 1,251,948.0 | -0.40% |
| 2024-07-02 | $211.2 | $207.5 | $3.74 | 1,931,639.0 | +0.79% |
| 2024-07-01 | $210.5 | $207.9 | $2.59 | 1,633,891.0 | +0.84% |
| 2024-06-28 | $211.8 | $207.5 | $4.31 | 3,654,281.0 | -1.72% |
| 2024-06-27 | $211.4 | $207.8 | $3.63 | 1,755,706.0 | +1.52% |
| 2024-06-26 | $208.4 | $204.9 | $3.53 | 2,664,120.0 | -0.04% |
| 2024-06-25 | $212.5 | $207.8 | $4.74 | 2,178,309.0 | -1.14% |
| 2024-06-24 | $212.8 | $209.6 | $3.23 | 2,478,845.0 | +0.71% |
| 2024-06-21 | $210.3 | $206.7 | $3.60 | 3,763,515.0 | -0.79% |
| 2024-06-20 | $212.2 | $209.2 | $3.03 | 2,464,579.0 | +0.05% |
| 2024-06-18 | $211.9 | $208.2 | $3.70 | 2,620,973.0 | +1.21% |
| 2024-06-17 | $208.3 | $204.6 | $3.69 | 2,259,600.0 | +2.12% |
| 2024-06-14 | $208.9 | $203.4 | $5.52 | 2,707,245.0 | +0.16% |
| 2024-06-13 | $204.7 | $202.3 | $2.44 | 2,473,044.0 | +0.57% |
| 2024-06-12 | $208.0 | $201.3 | $6.66 | 2,955,819.0 | -2.90% |
| 2024-06-11 | $210.0 | $207.3 | $2.70 | 2,219,918.0 | -0.85% |
| 2024-06-10 | $212.5 | $209.3 | $3.19 | 2,054,058.0 | -1.06% |
| 2024-06-07 | $216.5 | $211.8 | $4.75 | 2,005,898.0 | -0.31% |
| 2024-06-06 | $214.4 | $211.5 | $2.91 | 1,550,238.0 | +0.27% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-07 | $211.2 | $207.5 | $3.74 | 8,105,292.0 | +1.19% |
| 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% |
Progressive Corp 주식 (PGR) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $134.5 | $124.8 | $9.68 | 43,264,034.0 | -1.85% |
| 2022-11 | $132.9 | $120.3 | $12.67 | 53,261,997.0 | +2.92% |
| 2022-10 | $129.9 | $110.0 | $19.86 | 57,862,025.0 | +10.49% |
| 2022-09 | $129.8 | $116.1 | $13.62 | 52,786,745.0 | -5.25% |
| 2022-08 | $128.6 | $111.3 | $17.26 | 46,581,989.0 | +6.60% |
| 2022-07 | $122.2 | $109.4 | $12.82 | 53,852,701.0 | -1.04% |
| 2022-06 | $121.4 | $108.6 | $12.72 | 58,275,481.0 | -2.61% |
| 2022-05 | $120.5 | $107.0 | $13.53 | 71,773,185.0 | +11.20% |
| 2022-04 | $120.2 | $106.3 | $13.82 | 54,637,689.0 | -5.82% |
| 2022-03 | $117.6 | $102.3 | $15.28 | 53,899,403.0 | +7.61% |
| 2022-02 | $110.5 | $100.8 | $9.70 | 49,868,438.0 | -2.51% |
| 2022-01 | $111.8 | $101.3 | $10.53 | 68,524,063.0 | +5.85% |
0.62%
자본화:
|
볼륨(24시간):