Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
PGR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 14 2024 | 213.67 | 1.26 | 0.59% | 212.10 | 214.39 | 211.51 | 1,776,479 |
| May 13 2024 | 212.41 | -3.35 | -1.55% | 216.51 | 217.65 | 212.41 | 1,551,597 |
| May 10 2024 | 215.76 | 2.04 | 0.95% | 214.39 | 216.10 | 213.73 | 2,128,167 |
| May 09 2024 | 213.72 | -2.18 | -1.01% | 214.55 | 215.125 | 213.52 | 1,923,199 |
| May 08 2024 | 215.90 | 0.44 | 0.20% | 215.98 | 217.77 | 215.865 | 1,839,902 |
| May 07 2024 | 215.46 | -0.05 | -0.02% | 216.33 | 216.33 | 213.26 | 2,705,872 |
| May 06 2024 | 215.51 | 6.79 | 3.25% | 209.21 | 215.54 | 209.01 | 2,644,702 |
| May 03 2024 | 208.72 | -0.31 | -0.15% | 207.93 | 209.26 | 204.65 | 2,150,665 |
| May 02 2024 | 209.03 | -2.77 | -1.31% | 211.80 | 212.78 | 208.32 | 2,023,071 |
| May 01 2024 | 211.80 | 3.55 | 1.70% | 209.16 | 213.74 | 208.48 | 2,360,423 |
| 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% | 212.14 | 212.31 | 209.08 | 1,882,539 |
| 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% | 207.66 | 210.62 | 206.715 | 2,916,804 |
| 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% | 203.95 | 207.09 | 203.2078 | 2,365,625 |
| 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 | 209.28 | 3,035,945 |
| Apr 04 2024 | 209.24 | -1.53 | -0.73% | 211.20 | 212.24 | 208.3663 | 2,581,376 |
| 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 | 1,911,121 |
| Apr 01 2024 | 209.95 | 3.13 | 1.51% | 207.19 | 210.05 | 205.92 | 2,323,923 |
| Mar 28 2024 | 206.82 | 0.67 | 0.33% | 207.23 | 208.19 | 206.385 | 3,168,248 |
| Mar 27 2024 | 206.15 | 1.50 | 0.73% | 205.16 | 206.30 | 204.26 | 3,570,067 |
| Mar 26 2024 | 204.65 | -1.37 | -0.66% | 206.02 | 207.8025 | 204.30 | 3,543,633 |
| Mar 25 2024 | 206.02 | 0.32 | 0.16% | 205.83 | 206.89 | 204.66 | 3,491,406 |
| Mar 22 2024 | 205.70 | 0.13 | 0.06% | 205.85 | 207.3975 | 205.24 | 2,557,921 |
| Mar 21 2024 | 205.57 | -0.15 | -0.07% | 204.50 | 207.20 | 203.54 | 3,418,749 |
| Mar 20 2024 | 205.72 | 0.23 | 0.11% | 205.00 | 206.8585 | 204.68 | 1,729,101 |
| Mar 19 2024 | 205.49 | -0.92 | -0.45% | 207.53 | 207.87 | 204.175 | 2,024,965 |
| Mar 18 2024 | 206.41 | 1.53 | 0.75% | 204.57 | 207.20 | 204.07 | 2,289,862 |
| Mar 15 2024 | 204.88 | 3.01 | 1.49% | 199.57 | 205.83 | 199.57 | 5,740,551 |
| Mar 14 2024 | 201.87 | 2.13 | 1.07% | 201.63 | 202.70 | 199.54 | 3,537,866 |
| Mar 13 2024 | 199.74 | 0.80 | 0.40% | 199.63 | 199.87 | 197.77 | 2,101,361 |
| Mar 12 2024 | 198.94 | 2.20 | 1.12% | 197.00 | 199.07 | 195.57 | 1,514,900 |
| Mar 11 2024 | 196.74 | -1.67 | -0.84% | 198.20 | 198.255 | 195.43 | 2,178,233 |
| Mar 08 2024 | 198.41 | 2.29 | 1.17% | 195.13 | 198.98 | 194.485 | 2,803,505 |
| Mar 07 2024 | 196.12 | 0.11 | 0.06% | 196.01 | 196.94 | 193.855 | 2,964,862 |
| Mar 06 2024 | 196.01 | 6.20 | 3.27% | 193.45 | 196.30 | 191.00 | 3,431,104 |
| Mar 05 2024 | 189.81 | 0.57 | 0.30% | 189.49 | 190.88 | 189.40 | 2,444,477 |
| Mar 04 2024 | 189.24 | 1.41 | 0.75% | 187.76 | 189.83 | 187.32 | 2,930,951 |
| Mar 01 2024 | 187.83 | -1.73 | -0.91% | 189.20 | 190.16 | 186.94 | 3,677,191 |
| Feb 29 2024 | 189.56 | -2.47 | -1.29% | 192.12 | 192.36 | 188.80 | 4,203,653 |
| Feb 28 2024 | 192.03 | -0.15 | -0.08% | 192.73 | 193.39 | 191.48 | 2,533,649 |
| Feb 27 2024 | 192.18 | -1.40 | -0.72% | 195.00 | 195.00 | 189.66 | 2,500,657 |
| Feb 26 2024 | 193.58 | 2.28 | 1.19% | 192.15 | 193.67 | 191.33 | 2,194,198 |
| Feb 23 2024 | 191.30 | -0.39 | -0.20% | 191.84 | 192.60 | 190.52 | 1,825,961 |
| Feb 22 2024 | 191.69 | 1.44 | 0.76% | 190.73 | 192.31 | 189.25 | 1,997,718 |
| Feb 21 2024 | 190.25 | 0.77 | 0.41% | 190.26 | 191.32 | 187.785 | 2,253,123 |
| Feb 20 2024 | 189.48 | 0.39 | 0.21% | 189.63 | 191.95 | 189.00 | 2,497,923 |
| Feb 16 2024 | 189.09 | -0.15 | -0.08% | 189.70 | 191.92 | 188.58 | 2,113,069 |
| Feb 15 2024 | 189.24 | 1.29 | 0.69% | 187.98 | 189.85 | 187.095 | 1,939,652 |
