PGR(PGR)
PGR
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 6/26/2026 | $218.50 | $224.53 | $215.63 | $224.34 | 6.02M |
| 6/25/2026 | $218.76 | $222.45 | $215.39 | $215.54 | 3.89M |
| 6/24/2026 | $217.60 | $221.44 | $215.52 | $220.50 | 5.38M |
| 6/23/2026 | $211.52 | $216.43 | $210.19 | $215.69 | 5.35M |
| 6/22/2026 | $204.76 | $210.28 | $203.43 | $207.38 | 3.75M |
| 6/18/2026 | $207.95 | $208.14 | $201.83 | $204.87 | 9.99M |
| 6/17/2026 | $204.08 | $207.49 | $203.18 | $204.42 | 3.37M |
| 6/16/2026 | $204.58 | $206.39 | $202.79 | $204.66 | 2.25M |
| 6/15/2026 | $201.29 | $205.38 | $200.36 | $203.50 | 2.57M |
| 6/12/2026 | $203.22 | $203.61 | $200.00 | $203.11 | 1.99M |
| 6/11/2026 | $206.22 | $206.22 | $202.15 | $202.26 | 2.63M |
| 6/10/2026 | $203.00 | $205.74 | $200.21 | $204.20 | 2.51M |
| 6/9/2026 | $200.02 | $202.88 | $198.90 | $200.13 | 3.57M |
| 6/8/2026 | $200.95 | $202.00 | $199.08 | $200.26 | 1.93M |
| 6/5/2026 | $198.28 | $204.51 | $197.00 | $204.02 | 2.75M |
| 6/4/2026 | $195.25 | $198.63 | $194.24 | $195.38 | 2.93M |
| 6/3/2026 | $195.79 | $199.18 | $193.00 | $193.46 | 3.12M |
| 6/2/2026 | $192.68 | $197.45 | $192.30 | $196.82 | 2.89M |
| 6/1/2026 | $190.20 | $195.07 | $189.69 | $192.67 | 4.90M |
| 5/29/2026 | $194.44 | $194.93 | $189.20 | $190.40 | 6.60M |
| 5/28/2026 | $196.72 | $199.77 | $194.50 | $194.51 | 3.16M |
| 5/27/2026 | $199.00 | $202.44 | $196.48 | $196.91 | 2.95M |
| 5/26/2026 | $199.05 | $200.19 | $197.20 | $198.78 | 2.87M |
| 5/22/2026 | $198.15 | $199.66 | $197.04 | $199.51 | 5.46M |
| 5/21/2026 | $201.99 | $203.15 | $198.88 | $198.97 | 3.44M |
| 5/20/2026 | $202.08 | $203.84 | $200.41 | $202.60 | 2.88M |
| 5/19/2026 | $204.57 | $206.84 | $202.65 | $202.87 | 2.58M |
| 5/18/2026 | $199.20 | $204.03 | $198.91 | $204.00 | 2.41M |
| 5/15/2026 | $199.12 | $202.66 | $198.79 | $199.73 | 3.30M |
| 5/14/2026 | $196.76 | $198.85 | $196.48 | $196.88 | 2.07M |
| 5/13/2026 | $196.64 | $200.58 | $195.69 | $195.96 | 2.56M |
| 5/12/2026 | $196.79 | $200.39 | $195.74 | $198.42 | 2.49M |
| 5/11/2026 | $195.62 | $196.98 | $194.00 | $196.91 | 2.39M |
| 5/8/2026 | $195.68 | $196.59 | $191.75 | $194.00 | 3.31M |
| 5/7/2026 | $195.66 | $197.86 | $194.20 | $195.75 | 3.23M |
| 5/6/2026 | $197.84 | $200.65 | $196.78 | $196.80 | 3.06M |
| 5/5/2026 | $198.63 | $199.80 | $196.25 | $197.74 | 2.86M |
| 5/4/2026 | $199.00 | $201.63 | $197.72 | $199.24 | 2.30M |
| 5/1/2026 | $202.99 | $203.30 | $199.30 | $199.31 | 1.67M |
| 4/30/2026 | $198.24 | $201.56 | $196.15 | $201.28 | 2.47M |
| 4/29/2026 | $203.09 | $203.71 | $200.06 | $200.66 | 1.89M |
| 4/28/2026 | $204.37 | $204.76 | $200.93 | $203.03 | 1.88M |
| 4/27/2026 | $199.37 | $204.42 | $199.37 | $201.98 | 2.09M |
| 4/24/2026 | $203.75 | $204.98 | $200.27 | $200.89 | 1.92M |
| 4/23/2026 | $202.86 | $206.86 | $202.00 | $205.33 | 2.04M |
| 4/22/2026 | $206.72 | $207.95 | $202.31 | $202.71 | 2.43M |
| 4/21/2026 | $204.18 | $208.46 | $203.00 | $207.50 | 2.90M |
| 4/20/2026 | $202.82 | $206.21 | $201.95 | $203.78 | 2.54M |
| 4/17/2026 | $203.41 | $206.12 | $202.43 | $202.58 | 3.15M |
| 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 |