Gift Opening
$200 Off MarketBeat All Access
Thanks for being one of our best subscribers! You are eligible for a limited-time discount.
  •  days
  •  Hours
  •  Minutes
  •  Seconds
Claim Your Discount
×
Free Trial

Progressive (PGR) Stock Chart & Stock Price History

→ Elon to Transform U.S. Economy? (From Porter & Company) (Ad)
Free PGR Stock Alerts
$209.22
+2.21 (+1.07%)
(As of 05/17/2024 08:54 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Progressive Stock Price Performance

5 Day
Performance
-0.01%
1 Month
Performance
-2.55%
3 Month
Performance
+10.44%
6 Month
Performance
+31.30%
Year-To-Date
Performance
+31.35%
1 Year
Performance
+54.91%
Ad Manward Press
Shocking: One AI startup's revenue could surge 4,735%
Shocking: One AI Startup's Revenue Could Surge 4,735% While Nvidia gets all the attention, one small AI startup is quietly positioning itself to be the biggest winner.
Click here to discover the AI chip company

PGR Stock Chart for Monday, May, 20, 2024

PGR Chart by TradingView

Progressive Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$207.04$209.22
+1.05%		$209.68$207.282.00 million shs$122.54 billion
05/16/2024$209.25$207.04
-1.06%		$211.41$205.643.42 million shs$121.26 billion
05/15/2024$213.67$209.25
-2.07%		$213.23$207.053.64 million shs$122.56 billion
05/14/2024$212.46$213.67
+0.57%		$214.39$211.511.78 million shs$125.15 billion
05/13/2024$215.76$212.46
-1.53%		$217.64$212.421.55 million shs$124.44 billion
05/10/2024$213.72$215.79
+0.97%		$216.10$213.732.13 million shs$126.39 billion
Elon to Transform U.S. Economy? (Ad)

A radical, potentially game-changing technology that threatens to destroy the trillion-dollar, “green energy” grift of the elites. And yet, while it threatens their wealth and power, it could be transformational for both the U.S. economy and your wealth.

One company holds a near-total monopoly on it.
05/09/2024$215.90$213.72
-1.01%		$215.13$213.521.92 million shs$125.18 billion
05/08/2024$215.53$215.90
+0.17%		$217.77$215.871.84 million shs$126.45 billion
05/07/2024$215.51$215.53
+0.01%		$216.27$213.262.71 million shs$126.24 billion
05/06/2024$208.72$215.51
+3.25%		$215.54$209.072.17 million shs$126.22 billion
05/03/2024$209.02$208.72
-0.14%		$209.26$204.652.15 million shs$122.25 billion
05/02/2024$211.78$209.02
-1.30%		$212.78$208.342.02 million shs$122.42 billion
05/01/2024$208.25$211.78
+1.70%		$213.74$208.482.36 million shs$124.04 billion
04/30/2024$206.67$208.25
+0.76%		$210.78$206.203.58 million shs$121.97 billion
04/29/2024$208.03$206.67
-0.65%		$208.03$205.242.69 million shs$121.05 billion
04/26/2024$210.07$208.00
-0.99%		$209.91$205.502.63 million shs$121.83 billion
04/25/2024$212.20$210.07
-1.00%		$212.31$209.081.88 million shs$123.04 billion
04/24/2024$214.02$212.20
-0.85%		$215.10$209.792.63 million shs$124.29 billion
04/23/2024$213.00$214.02
+0.48%		$215.22$212.362.58 million shs$125.35 billion
04/22/2024$214.69$213.00
-0.79%		$216.21$212.872.72 million shs$124.75 billion
04/19/2024$209.75$214.69
+2.36%		$215.18$210.544.19 million shs$125.74 billion
04/18/2024$209.12$209.75
+0.30%		$210.05$208.022.12 million shs$122.85 billion
04/17/2024$208.35$209.12
+0.37%		$210.03$207.593.55 million shs$122.48 billion
04/16/2024$206.59$208.35
+0.85%		$210.62$206.742.92 million shs$122.03 billion
04/15/2024$203.90$206.59
+1.32%		$208.78$205.133.84 million shs$121.00 billion
04/12/2024$202.10$203.88
+0.88%		$209.50$203.265.37 million shs$119.41 billion
04/11/2024$206.14$202.10
-1.96%		$207.09$202.093.89 million shs$118.37 billion
04/10/2024$204.86$206.14
+0.62%		$207.07$203.212.37 million shs$120.74 billion
04/09/2024$210.39$204.86
-2.63%		$211.05$204.192.66 million shs$119.99 billion
04/08/2024$211.00$210.39
-0.29%		$210.96$208.702.32 million shs$123.23 billion
04/05/2024$209.26$211.00
+0.83%		$212.05$209.282.57 million shs$123.58 billion
04/04/2024$210.88$209.26
-0.77%		$212.24$208.372.58 million shs$122.56 billion
04/03/2024$210.03$210.88
+0.40%		$211.75$209.602.53 million shs$123.51 billion
04/02/2024$209.92$210.03
+0.05%		$210.71$208.951.89 million shs$123.01 billion
04/01/2024$206.82$209.92
+1.50%		$210.04$205.922.32 million shs$122.95 billion
03/29/2024$206.82$206.82$208.19$206.393.16 million shs$121.13 billion
03/28/2024$206.15$206.82
+0.33%		$208.19$206.392.72 million shs$121.13 billion
03/27/2024$204.65$206.15
+0.73%		$206.30$204.262.95 million shs$120.74 billion
03/26/2024$206.06$204.65
-0.68%		$207.80$204.303.38 million shs$119.86 billion
03/25/2024$205.70$206.06
+0.18%		$206.89$204.733.49 million shs$120.68 billion
Elon to Transform U.S. Economy? (Ad)

A radical, potentially game-changing technology that threatens to destroy the trillion-dollar, “green energy” grift of the elites. And yet, while it threatens their wealth and power, it could be transformational for both the U.S. economy and your wealth.

One company holds a near-total monopoly on it.
03/22/2024$205.57$205.70
+0.07%		$207.40$205.242.56 million shs$120.47 billion
03/21/2024$205.69$205.57
-0.06%		$207.20$203.543.42 million shs$120.40 billion
03/20/2024$205.49$205.69
+0.10%		$206.79$204.681.73 million shs$120.47 billion
03/19/2024$206.41$205.49
-0.45%		$207.87$204.182.02 million shs$120.35 billion
03/18/2024$204.88$206.41
+0.75%		$207.20$204.072.27 million shs$120.89 billion
03/15/2024$201.97$204.88
+1.44%		$205.83$199.575.69 million shs$119.99 billion
03/14/2024$199.75$201.97
+1.11%		$202.52$199.543.54 million shs$118.29 billion
03/13/2024$198.94$199.75
+0.41%		$199.87$197.772.10 million shs$116.99 billion
03/12/2024$196.74$198.94
+1.12%		$199.07$195.571.51 million shs$116.52 billion
03/11/2024$198.41$196.74
-0.84%		$198.26$195.432.17 million shs$115.23 billion
03/08/2024$196.18$198.41
+1.14%		$198.98$194.492.72 million shs$116.20 billion
03/07/2024$196.08$196.18
+0.05%		$196.93$193.862.96 million shs$114.90 billion
03/06/2024$189.81$196.08
+3.30%		$196.30$191.013.43 million shs$114.84 billion
03/05/2024$189.31$189.81
+0.26%		$190.88$189.402.44 million shs$111.17 billion
03/04/2024$187.83$189.31
+0.79%		$189.83$187.322.93 million shs$110.88 billion
03/01/2024$189.56$187.79
-0.93%		$190.15$186.993.62 million shs$109.98 billion
02/29/2024$192.03$189.56
-1.29%		$192.36$188.804.20 million shs$111.02 billion
02/28/2024$192.18$192.03
-0.08%		$193.39$191.482.53 million shs$112.35 billion
02/27/2024$193.58$192.18
-0.72%		$193.95$189.662.48 million shs$112.43 billion
02/26/2024$191.30$193.58
+1.19%		$193.67$191.332.18 million shs$113.25 billion
02/23/2024$191.69$191.30
-0.20%		$192.60$190.521.81 million shs$111.92 billion
02/22/2024$190.25$191.69
+0.76%		$192.31$189.252.00 million shs$112.15 billion
02/21/2024$189.45$190.25
+0.42%		$191.32$187.792.23 million shs$111.30 billion
02/20/2024$189.09$189.45
+0.19%		$191.91$189.002.50 million shs$110.84 billion
02/19/2024$189.09$189.09$191.92$188.582.11 million shs$110.63 billion

Related Companies:
This page (NYSE:PGR) was last updated on 5/20/2024 by MarketBeat.com Staff

From Our Partners
Urgent Nvidia Warning
Altimetry
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
"The Biggest Drug Ever" Is Coming
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Elon’s New Device is About to Shock the World
InvestorPlace
Most important medical advance in 100 years
The Oxford Club