Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Share Name | Share Symbol | Market | Stock Type |
|---|---|---|---|
| Progressive Corporation | PGR | NYSE | Common Stock |
| Price Change | Price Change % | Share Price | Last Trade
|
|
|---|---|---|---|---|
| 4.75 | 2.28% | 213.00 | 08:41:39 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 209.16 | 208.48 | 213.74 | 211.80 | 208.25 |
PGR Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 213.39 | 215.095 | 205.24 | 208.92 | 2,672,863 | -0.39 | -0.18% |
| 1 Month | 210.83 | 216.22 | 202.09 | 208.69 | 3,013,039 | 2.17 | 1.03% |
| 3 Months | 181.45 | 216.22 | 180.68 | 201.02 | 2,770,934 | 31.55 | 17.39% |
| 6 Months | 159.00 | 216.22 | 149.14 | 183.07 | 2,521,313 | 54.00 | 33.96% |
| 1 Year | 136.60 | 216.22 | 111.41 | 156.69 | 2,653,408 | 76.40 | 55.93% |
| 3 Years | 101.79 | 216.22 | 89.35 | 127.37 | 2,655,813 | 111.21 | 109.25% |
| 5 Years | 78.10 | 216.22 | 62.18 | 107.64 | 2,795,392 | 134.90 | 172.73% |
PGR 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 02 May 2024 | 211.80 | 3.55 | 1.70% | 209.16 | 213.74 | 208.48 | 2,360,423 |
| 01 May 2024 | 208.25 | 1.58 | 0.76% | 206.84 | 210.78 | 206.20 | 3,578,450 |
| 30 Apr 2024 | 206.67 | -1.36 | -0.65% | 208.00 | 208.03 | 205.24 | 2,691,603 |
| 27 Apr 2024 | 208.03 | -2.04 | -0.97% | 209.02 | 209.91 | 205.50 | 2,627,457 |
| 26 Apr 2024 | 210.07 | -2.13 | -1.00% | 212.14 | 212.31 | 209.08 | 1,882,539 |
| 25 Apr 2024 | 212.20 | -1.82 | -0.85% | 213.39 | 215.095 | 209.79 | 2,632,923 |
| 24 Apr 2024 | 214.02 | 1.02 | 0.48% | 213.73 | 215.215 | 212.36 | 2,574,159 |
| 23 Apr 2024 | 213.00 | -1.69 | -0.79% | 215.06 | 216.22 | 212.87 | 2,732,475 |
| 20 Apr 2024 | 214.69 | 4.94 | 2.36% | 210.90 | 215.18 | 210.535 | 4,191,212 |
| 19 Apr 2024 | 209.75 | 0.63 | 0.30% | 209.36 | 210.05 | 208.02 | 2,116,500 |
| 18 Apr 2024 | 209.12 | 0.77 | 0.37% | 209.08 | 210.03 | 207.5862 | 3,554,473 |
| 17 Apr 2024 | 208.35 | 1.76 | 0.85% | 207.66 | 210.62 | 206.715 | 2,916,804 |
| 16 Apr 2024 | 206.59 | 2.69 | 1.32% | 207.76 | 208.78 | 205.13 | 3,841,919 |
| 13 Apr 2024 | 203.90 | 1.64 | 0.81% | 208.00 | 209.50 | 203.26 | 5,367,889 |
| 12 Apr 2024 | 202.26 | -3.89 | -1.89% | 206.25 | 207.09 | 202.09 | 3,894,955 |
| 11 Apr 2024 | 206.15 | 1.34 | 0.65% | 203.95 | 207.09 | 203.2078 | 2,365,625 |
| 10 Apr 2024 | 204.81 | -5.58 | -2.65% | 210.56 | 211.045 | 204.19 | 2,661,981 |
| 09 Apr 2024 | 210.39 | -0.61 | -0.29% | 211.11 | 211.12 | 208.70 | 2,793,731 |
| 06 Apr 2024 | 211.00 | 1.76 | 0.84% | 210.41 | 212.045 | 209.28 | 3,035,945 |
| 05 Apr 2024 | 209.24 | -1.53 | -0.73% | 211.20 | 212.24 | 208.3663 | 2,581,376 |
| 04 Apr 2024 | 210.77 | 0.74 | 0.35% | 210.83 | 211.745 | 209.595 | 2,526,858 |
| 03 Apr 2024 | 210.03 | 0.08 | 0.04% | 209.95 | 210.71 | 208.9506 | 1,911,121 |
