PGRProgressive Corp06/27/2025
LAST:

 264.0		CHANGE:
 2.37		OPEN:
262.3		HIGH:
264.4		ASK:
0.0		VOLUME:
12,464,400
CHANGE(%):
0.91		PREV:
261.6		LOW:
261.7		BID:
0.0		OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
08/01/25243.3243.5239.6241.13,201,2000
07/31/25241.8244.7240.5242.03,545,4000
07/30/25242.2242.6240.4241.73,538,2000
07/29/25242.2242.4240.1241.54,691,9000
07/28/25249.2249.8239.1241.05,550,2000
07/25/25247.3251.8247.1250.12,805,5000
07/24/25246.4248.7245.3247.43,217,8000
07/23/25247.7247.9244.9247.52,177,0000
07/22/25246.0247.6244.9247.42,642,3000
07/21/25245.2247.4244.9245.13,481,3000
FUNDAMENTALS
Sector:
Industry:
P/E Ratio:N/A
PEG Ratio:N/A
EPS:N/A
DivYield:N/A
PtB:N/A
PtS:N/A
EBITDA:N/A
Shares:N/A
Market Cap:N/A
52wk range:0.00 - 0.00
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
Format:
Period:
 
Symbol:
Start Date:
End Date:
 
OPTIONS DATA DOWNLOAD
Download US Equity option chain data.
Options:
Format:
 
Root:
Date:
 
DOWNLOAD HISTORICAL DATA
Please select the Exchange and Format:
Exchange:
Format:
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
   Add to Watchlist
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP20,650-4722.24
DJI43,589-5421.23
SP5006,238-1011.60
DAX23,426-6402.66
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,78300.00
BDI1,200494.26
HSI24,508-2661.07