Stockscreener 앱 받기
283.66
0.53%
1.50
시간 외 거래:
283.66
Progressive Corp 주식 (PGR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-06 | $284.4 | $280.7 | $3.75 | 1,905,948.0 | +0.53% |
| 2025-05-05 | $284.0 | $279.4 | $4.65 | 2,216,252.0 | -0.23% |
| 2025-05-02 | $283.4 | $278.6 | $4.86 | 1,565,016.0 | +1.85% |
| 2025-05-01 | $280.0 | $276.0 | $4.00 | 2,474,149.0 | -1.45% |
| 2025-04-30 | $282.6 | $274.0 | $8.60 | 3,123,667.0 | +1.97% |
| 2025-04-29 | $277.1 | $269.6 | $7.44 | 2,689,707.0 | +2.50% |
| 2025-04-28 | $270.3 | $266.1 | $4.22 | 2,103,969.0 | +1.72% |
| 2025-04-25 | $265.7 | $260.7 | $4.96 | 1,826,212.0 | -0.07% |
| 2025-04-24 | $266.0 | $262.2 | $3.81 | 1,820,362.0 | +0.06% |
| 2025-04-23 | $267.0 | $263.1 | $3.89 | 2,000,300.0 | -0.02% |
| 2025-04-22 | $265.9 | $258.7 | $7.12 | 3,573,338.0 | +2.98% |
| 2025-04-21 | $265.0 | $254.2 | $10.77 | 2,611,131.0 | -3.03% |
| 2025-04-17 | $274.4 | $265.0 | $9.44 | 3,400,046.0 | -3.52% |
| 2025-04-16 | $283.5 | $274.0 | $9.47 | 3,067,920.0 | -0.35% |
| 2025-04-15 | $282.0 | $275.7 | $6.27 | 2,367,522.0 | -0.88% |
| 2025-04-14 | $281.4 | $275.8 | $5.64 | 2,486,102.0 | +1.06% |
| 2025-04-11 | $276.6 | $268.5 | $8.15 | 3,052,455.0 | +0.90% |
| 2025-04-10 | $275.8 | $266.0 | $9.83 | 4,325,580.0 | +1.14% |
| 2025-04-09 | $272.9 | $255.8 | $17.04 | 6,072,441.0 | +3.74% |
| 2025-04-08 | $269.4 | $256.9 | $12.41 | 5,043,910.0 | +2.00% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $284.4 | $276.0 | $8.44 | 10,067,313.0 | +0.68% |
| 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% |
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% |
0.41%
자본화:
|
볼륨(24시간):