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 | 17:41:39 |
| 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 | 2,682,594 | -0.39 | -0.18% |
| 1 Month | 210.83 | 216.22 | 202.09 | 208.69 | 3,028,444 | 2.17 | 1.03% |
| 3 Months | 181.45 | 216.22 | 180.68 | 201.04 | 2,788,511 | 31.55 | 17.39% |
| 6 Months | 159.00 | 216.22 | 149.14 | 183.14 | 2,529,533 | 54.00 | 33.96% |
| 1 Year | 136.60 | 216.22 | 111.41 | 156.62 | 2,652,094 | 76.40 | 55.93% |
| 3 Years | 101.79 | 216.22 | 89.35 | 127.44 | 2,658,960 | 111.21 | 109.25% |
| 5 Years | 78.10 | 216.22 | 62.18 | 107.73 | 2,796,630 | 134.90 | 172.73% |
PGR 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30 2024 | 208.25 | 1.58 | 0.76% | 206.84 | 210.78 | 206.20 | 3,578,450 |
| Apr 29 2024 | 206.67 | -1.36 | -0.65% | 208.00 | 208.03 | 205.24 | 2,691,603 |
| Apr 26 2024 | 208.03 | -2.04 | -0.97% | 209.02 | 209.91 | 205.50 | 2,627,457 |
| Apr 25 2024 | 210.07 | -2.13 | -1.00% | 210.99 | 211.83 | 209.08 | 1,833,884 |
| Apr 24 2024 | 212.20 | -1.82 | -0.85% | 213.39 | 215.095 | 209.79 | 2,632,923 |
| Apr 23 2024 | 214.02 | 1.02 | 0.48% | 213.73 | 215.215 | 212.36 | 2,574,159 |
| Apr 22 2024 | 213.00 | -1.69 | -0.79% | 215.06 | 216.22 | 212.87 | 2,732,475 |
| Apr 19 2024 | 214.69 | 4.94 | 2.36% | 210.90 | 215.18 | 210.535 | 4,191,212 |
| Apr 18 2024 | 209.75 | 0.63 | 0.30% | 209.36 | 210.05 | 208.02 | 2,116,500 |
| Apr 17 2024 | 209.12 | 0.77 | 0.37% | 209.08 | 210.03 | 207.5862 | 3,554,473 |
| Apr 16 2024 | 208.35 | 1.76 | 0.85% | 208.24 | 210.62 | 206.715 | 2,753,739 |
| Apr 15 2024 | 206.59 | 2.69 | 1.32% | 207.76 | 208.78 | 205.13 | 3,841,919 |
| Apr 12 2024 | 203.90 | 1.64 | 0.81% | 208.00 | 209.50 | 203.26 | 5,367,889 |
| Apr 11 2024 | 202.26 | -3.89 | -1.89% | 206.25 | 207.09 | 202.09 | 3,894,955 |
| Apr 10 2024 | 206.15 | 1.34 | 0.65% | 203.865 | 207.09 | 203.72 | 2,307,021 |
| Apr 09 2024 | 204.81 | -5.58 | -2.65% | 210.56 | 211.045 | 204.19 | 2,661,981 |
| Apr 08 2024 | 210.39 | -0.61 | -0.29% | 211.11 | 211.12 | 208.70 | 2,793,731 |
| Apr 05 2024 | 211.00 | 1.76 | 0.84% | 210.41 | 212.045 | 209.465 | 2,999,240 |
| Apr 04 2024 | 209.24 | -1.53 | -0.73% | 211.20 | 212.24 | 208.3663 | 2,580,302 |
| Apr 03 2024 | 210.77 | 0.74 | 0.35% | 210.83 | 211.745 | 209.595 | 2,526,858 |
| Apr 02 2024 | 210.03 | 0.08 | 0.04% | 209.95 | 210.71 | 208.9506 | 1,767,017 |
| Apr 01 2024 | 209.95 | 3.13 | 1.51% | 207.19 | 210.05 | 205.92 | 2,323,923 |
