PGR(PGR)
PGR
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4/17/2026 | $203.41 | $206.12 | $202.43 | $202.58 | 3.06M |
| 4/16/2026 | $201.01 | $205.29 | $200.25 | $203.47 | 2.91M |
| 4/15/2026 | $199.16 | $203.12 | $195.51 | $201.23 | 4.87M |
| 4/14/2026 | $198.14 | $199.58 | $196.57 | $196.59 | 3.28M |
| 4/13/2026 | $194.00 | $199.80 | $193.84 | $199.57 | 2.84M |
| 4/10/2026 | $199.68 | $200.26 | $193.06 | $194.13 | 3.13M |
| 4/9/2026 | $196.51 | $200.33 | $196.21 | $199.88 | 2.40M |
| 4/8/2026 | $197.12 | $199.53 | $195.38 | $198.09 | 1.88M |
| 4/7/2026 | $196.63 | $198.32 | $194.59 | $196.85 | 2.88M |
| 4/6/2026 | $194.66 | $196.48 | $194.16 | $196.38 | 1.61M |
| 4/2/2026 | $193.75 | $195.64 | $192.18 | $195.25 | 2.18M |
| 4/1/2026 | $197.16 | $197.70 | $192.02 | $193.36 | 3.18M |
| 3/31/2026 | $201.74 | $201.74 | $196.38 | $198.24 | 3.16M |
| 3/30/2026 | $199.57 | $203.57 | $199.11 | $201.39 | 2.69M |
| 3/27/2026 | $203.25 | $203.74 | $198.05 | $198.84 | 2.22M |
| 3/26/2026 | $204.35 | $206.31 | $202.71 | $202.90 | 2.08M |
| 3/25/2026 | $204.93 | $207.70 | $202.19 | $202.84 | 2.93M |
| 3/24/2026 | $205.24 | $208.10 | $204.51 | $206.21 | 3.52M |
| 3/23/2026 | $206.09 | $207.67 | $202.81 | $205.10 | 3.79M |
| 3/20/2026 | $202.39 | $207.01 | $202.26 | $206.00 | 7.87M |
| 3/19/2026 | $203.54 | $204.66 | $198.75 | $202.68 | 3.16M |
| 3/18/2026 | $203.64 | $206.37 | $200.82 | $201.17 | 2.89M |
| 3/17/2026 | $206.37 | $208.38 | $203.41 | $203.79 | 2.83M |
| 3/16/2026 | $205.37 | $207.67 | $204.41 | $204.71 | 2.72M |
| 3/13/2026 | $206.47 | $207.60 | $204.84 | $205.17 | 2.55M |
| 3/12/2026 | $202.33 | $205.29 | $200.01 | $205.18 | 3.68M |
| 3/11/2026 | $206.65 | $207.88 | $200.12 | $201.22 | 3.02M |
| 3/10/2026 | $207.29 | $209.31 | $205.93 | $206.96 | 3.00M |
| 3/9/2026 | $209.81 | $210.84 | $205.05 | $206.80 | 2.60M |
| 3/6/2026 | $210.70 | $211.54 | $207.52 | $210.60 | 2.70M |
| 3/5/2026 | $210.40 | $213.24 | $209.48 | $210.58 | 3.38M |
| 3/4/2026 | $212.44 | $213.22 | $209.99 | $211.40 | 3.30M |
| 3/3/2026 | $211.64 | $214.33 | $209.47 | $213.35 | 2.96M |
| 3/2/2026 | $213.77 | $214.97 | $211.97 | $213.41 | 2.59M |
| 2/27/2026 | $211.38 | $214.37 | $211.03 | $213.66 | 3.36M |
| 2/26/2026 | $206.60 | $212.15 | $205.05 | $211.73 | 3.09M |
| 2/25/2026 | $205.75 | $207.27 | $202.89 | $204.54 | 3.05M |
| 2/24/2026 | $203.02 | $206.33 | $201.05 | $206.08 | 2.92M |
| 2/23/2026 | $203.05 | $205.00 | $201.98 | $203.69 | 2.87M |
| 2/20/2026 | $203.69 | $204.15 | $200.39 | $204.08 | 2.53M |
| 2/19/2026 | $203.11 | $204.05 | $200.81 | $201.77 | 2.11M |
| 2/18/2026 | $208.40 | $208.90 | $201.24 | $203.28 | 4.10M |
| 2/17/2026 | $207.88 | $210.10 | $205.67 | $207.90 | 3.07M |
| 2/13/2026 | $206.98 | $208.83 | $202.00 | $204.53 | 3.49M |
| 2/12/2026 | $208.16 | $208.88 | $205.36 | $205.45 | 4.10M |
| 2/11/2026 | $201.73 | $209.70 | $200.27 | $208.37 | 4.84M |
| 2/10/2026 | $201.44 | $202.67 | $198.83 | $202.60 | 2.87M |
| 2/9/2026 | $201.57 | $202.62 | $199.94 | $201.53 | 3.46M |
| 2/6/2026 | $208.78 | $209.67 | $201.73 | $202.29 | 2.67M |
| 2/5/2026 | $207.77 | $210.88 | $206.78 | $207.56 | 3.29M |
| 2/4/2026 | $200.79 | $207.75 | $197.92 | $205.54 | 5.38M |
| 2/3/2026 | $202.87 | $205.73 | $200.90 | $201.03 | 3.12M |
| 2/2/2026 | $206.99 | $208.70 | $202.93 | $203.04 | 4.25M |
| 1/30/2026 | $208.25 | $209.45 | $206.47 | $208.00 | 3.20M |
| 1/29/2026 | $212.09 | $213.42 | $204.44 | $208.26 | 6.25M |
| 1/28/2026 | $205.92 | $215.25 | $203.97 | $212.74 | 5.06M |
| 1/27/2026 | $207.28 | $209.64 | $206.00 | $208.08 | 3.53M |
| 1/26/2026 | $206.11 | $208.01 | $204.99 | $208.00 | 3.48M |
| 1/23/2026 | $205.33 | $207.32 | $204.62 | $206.03 | 4.00M |
| 1/22/2026 | $201.74 | $207.17 | $201.39 | $206.92 | 4.32M |
| 1/21/2026 | $204.35 | $205.80 | $200.06 | $203.00 | 4.98M |
| 1/20/2026 | $200.64 | $204.14 | $198.50 | $203.92 | 3.65M |