Last: | $211.18 |
---|---|
Change Percent: | -0.25% |
Open: | $207.45 |
Close: | $211.18 |
High: | $211.35 |
Low: | $207.22 |
Volume: | 4,517,030 |
Last Trade Date Time: | 05/31/2024 03:00:00 am |
Quotes are delayed by 15 to 20 minutes.
Last | Open | Close | High | Low | Volume | Date |
---|---|---|---|---|---|---|
$211.18 | $207.45 | $211.18 | $211.35 | $207.22 | 4,517,030 | 05-31-2024 |
$206.93 | $203.15 | $206.93 | $207.11 | $203.1 | 2,588,979 | 05-30-2024 |
$203.15 | $204.43 | $203.15 | $205.04 | $201.7765 | 3,075,847 | 05-29-2024 |
$205.18 | $202.98 | $205.18 | $205.6599 | $202.85 | 2,876,229 | 05-28-2024 |
$203.91 | $203.46 | $203.91 | $204.94 | $202.95 | 1,721,272 | 05-27-2024 |
$203.91 | $203.46 | $203.91 | $204.94 | $202.95 | 1,721,272 | 05-24-2024 |
$203.18 | $205.75 | $203.18 | $207.465 | $203.02 | 2,469,322 | 05-23-2024 |
$206.34 | $209.39 | $206.34 | $209.87 | $206.33 | 1,684,075 | 05-22-2024 |
$209.38 | $207.99 | $209.38 | $211.2799 | $207.785 | 2,669,070 | 05-21-2024 |
$206.98 | $209 | $206.98 | $209.51 | $206.9 | 2,172,584 | 05-20-2024 |
$209.22 | $209.31 | $209.22 | $209.68 | $207.28 | 2,005,043 | 05-17-2024 |
$207.01 | $209.99 | $207.01 | $211.41 | $205.64 | 3,419,037 | 05-16-2024 |
$209.25 | $207.36 | $209.25 | $213.23 | $207.05 | 3,636,251 | 05-15-2024 |
$213.67 | $212.11 | $213.67 | $214.39 | $211.51 | 1,777,107 | 05-14-2024 |
$212.41 | $216.5 | $212.41 | $217.65 | $212.41 | 1,549,402 | 05-13-2024 |
$215.76 | $214.39 | $215.76 | $216.1 | $213.73 | 2,128,384 | 05-10-2024 |
$213.72 | $214.55 | $213.72 | $215.125 | $213.52 | 1,923,310 | 05-09-2024 |
$215.9 | $216.46 | $215.9 | $217.77 | $215.865 | 1,706,903 | 05-08-2024 |
$215.46 | $216.33 | $215.46 | $216.33 | $213.26 | 2,706,273 | 05-07-2024 |
$215.51 | $209.21 | $215.51 | $215.54 | $209.07 | 2,644,736 | 05-06-2024 |
News, Short Squeeze, Breakout and More Instantly...
Progressive Corporation Company Name:
PGR Stock Symbol:
NYSE Market:
Latest Q2 2024 release enables developers to integrate Generative AI into any app and to rapidly build and design innovative, inclusive digital experiences BURLINGTON, Mass., May 29, 2024 (GLOBE NEWSWIRE) -- Progress (Nasdaq: PRGS), the trusted provider of infrastructure softw...
MAYFIELD VILLAGE, OHIO, May 15, 2024 (GLOBE NEWSWIRE) -- The Progressive Corporation (NYSE:PGR) today reported the following results for the month ended April 30, 2024: In October 2023, we converted our monthly accounting closing calendar to align with the Gregorian calendar. We ...
Using Progress DataDirect, the global IT services company automated complex encryption processes, speeding the cloud migration process for leading healthcare insurer BURLINGTON, Mass., May 07, 2024 (GLOBE NEWSWIRE) -- Progress (Nasdaq: PRGS), the trusted provider of infrastructure...