| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Progressive Corporation | PGR | NYSE | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| -0.62 | -0.44% | 139.79 | 20:00:00 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 140.09 | 138.84 | 140.50 | 139.30 | 140.41 |
PGR Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 142.52 | 143.68 | 138.84 | 141.46 | 1,827,599 | -2.73 | -1.92% |
| 1 Month | 134.37 | 144.31 | 133.155 | 139.38 | 2,138,214 | 5.42 | 4.03% |
| 3 Months | 131.10 | 144.31 | 111.41 | 128.71 | 2,780,658 | 8.69 | 6.63% |
| 6 Months | 143.51 | 149.87 | 111.41 | 131.37 | 2,761,003 | -3.72 | -2.59% |
| 1 Year | 118.85 | 149.87 | 110.04 | 131.46 | 2,612,342 | 20.94 | 17.62% |
| 3 Years | 94.13 | 149.87 | 84.89 | 111.41 | 2,685,183 | 45.66 | 48.51% |
| 5 Years | 71.36 | 149.87 | 56.71 | 95.64 | 2,853,658 | 68.43 | 95.89% |
PGR 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29 2023 | 139.30 | -1.11 | -0.79% | 140.09 | 140.50 | 138.84 | 2,445,886 |
| Sep 28 2023 | 140.41 | -0.21 | -0.15% | 141.13 | 141.845 | 140.105 | 1,741,506 |
| Sep 27 2023 | 140.62 | -0.13 | -0.09% | 140.35 | 140.72 | 139.03 | 1,979,193 |
| Sep 26 2023 | 140.75 | -1.67 | -1.17% | 142.50 | 142.935 | 140.665 | 1,848,568 |
| Sep 25 2023 | 142.42 | -0.84 | -0.59% | 142.84 | 143.04 | 140.79 | 1,889,072 |
| Sep 22 2023 | 143.26 | 0.86 | 0.6% | 142.52 | 143.68 | 142.14 | 1,679,655 |
| Sep 21 2023 | 142.40 | -0.29 | -0.2% | 143.24 | 144.31 | 141.95 | 3,989,777 |
| Sep 20 2023 | 142.69 | 0.22 | 0.15% | 142.77 | 143.97 | 142.51 | 1,637,114 |
| Sep 19 2023 | 142.47 | 1.91 | 1.36% | 141.37 | 142.645 | 140.43 | 1,877,301 |
| Sep 18 2023 | 140.56 | 1.82 | 1.31% | 138.92 | 140.99 | 138.40 | 1,713,011 |
| Sep 15 2023 | 138.74 | -0.83 | -0.59% | 134.70 | 139.72 | 134.34 | 4,508,045 |
| Sep 14 2023 | 139.57 | 0.40 | 0.29% | 140.00 | 140.185 | 138.28 | 2,429,302 |
| Sep 13 2023 | 139.17 | 0.52 | 0.38% | 139.26 | 139.92 | 138.84 | 2,302,349 |
| Sep 12 2023 | 138.65 | 1.39 | 1.01% | 137.62 | 140.21 | 137.47 | 2,388,370 |
| Sep 11 2023 | 137.26 | 1.50 | 1.1% | 136.08 | 138.48 | 136.08 | 1,549,820 |
| Sep 08 2023 | 135.76 | -1.65 | -1.2% | 137.36 | 137.90 | 135.69 | 1,619,414 |
| Sep 07 2023 | 137.41 | 2.57 | 1.91% | 135.70 | 138.37 | 135.27 | 2,188,342 |
| Sep 06 2023 | 134.84 | 1.32 | 0.99% | 133.73 | 135.17 | 133.51 | 1,641,496 |
| Sep 05 2023 | 133.52 | -1.96 | -1.45% | 135.48 | 135.84 | 133.155 | 2,285,989 |
| Sep 01 2023 | 135.48 | 2.01 | 1.51% | 134.37 | 135.885 | 133.42 | 1,357,751 |
| Aug 31 2023 | 133.47 | -0.56 | -0.42% | 134.40 | 134.46 | 133.19 | 2,879,019 |
| Aug 30 2023 | 134.03 | 1.78 | 1.35% | 132.50 | 134.36 | 131.87 | 1,408,282 |