TipRanks
Go Ultimate55% OFF

Progressive (PGV) Historical Prices

DE:PGV historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026207.30208.20207.20208.20208.20+1.66%1814.84
Oct 29, 2026203.20206.00203.20204.80204.80+0.89%290.78
Oct 28, 2026201.40203.30201.00203.00203.00+0.79%441.11
Oct 27, 2026204.80204.80201.40201.40201.40-1.42%120.29
Oct 26, 2026202.40205.30202.40204.30204.30+0.64%70.17
Oct 23, 2026204.30206.10203.00203.00203.00-0.20%661.66
Oct 22, 2026197.30203.40197.30203.40203.40+3.01%00.00
Oct 21, 2026197.05197.85196.80197.45197.45+0.59%10.02
Oct 20, 2026196.20196.30196.20196.30196.30+1.24%00.00
Oct 19, 2026194.70194.70193.75193.90193.90+0.13%00.00
Oct 16, 2026191.10193.65189.30193.65193.65+0.00%40.08
Oct 15, 2026191.70193.65191.70193.65193.65+3.47%120.25
Oct 14, 2026198.80199.00186.10187.15187.15-5.98%621.32
Oct 13, 2026197.00199.05197.00199.05199.05+1.14%250.53
Oct 12, 2026194.30196.80194.25196.80196.80+0.74%1001.87
Oct 09, 2026195.15195.35195.10195.35195.35+1.06%370.69
Oct 08, 2026191.35193.30189.70193.30193.30+0.91%1062.04
Oct 07, 2026188.80191.55188.80191.55191.55+1.27%70.14
Oct 06, 2026189.75189.75188.40189.15189.15+0.58%00.00
Oct 05, 2026187.55188.15187.20188.05188.05+1.43%370.65
Oct 02, 2026187.25187.25185.40185.40185.40-0.46%00.00
Oct 01, 2026182.85186.25182.85186.25186.25-2.95%90.15
Sep 30, 2026186.30192.00186.30192.00191.91+3.95%200.34
Sep 29, 2026184.30184.70184.20184.70184.61+1.15%120.19
Sep 28, 2026181.30182.60181.30182.60182.52+1.78%200.31
Sep 25, 2026178.50179.40177.50179.40179.32+0.93%721.15
Sep 24, 2026179.80180.55177.75177.75177.67-1.99%100.16
Sep 23, 2026181.55181.70181.35181.35181.27+1.03%40.06
Sep 22, 2026184.65185.45179.20179.50179.42-3.60%1722.71
Sep 21, 2026186.35186.55186.15186.20186.11+0.08%60.09
Sep 18, 2026189.55189.55186.05186.05185.96-0.93%60.09
Sep 17, 2026190.60190.60187.80187.80187.71-1.34%4176.86
Sep 16, 2026191.45191.45189.85190.35190.26-0.83%240.40
Sep 15, 2026190.80191.95190.80191.95191.86+0.97%00.00
Sep 14, 2026190.20190.20189.60190.10190.01+2.40%00.00
Sep 11, 2026185.95186.70185.40185.65185.56+0.05%330.54
Sep 10, 2026185.20185.65185.00185.55185.46+1.17%611.01
Sep 09, 2026186.05186.05183.05183.40183.32-0.97%1763.01
Sep 08, 2026187.10187.35185.20185.20185.11-0.54%1202.12
Sep 07, 2026188.35188.35186.20186.20186.11-1.95%30.05
Sep 04, 2026189.90189.90189.90189.90189.81-1.50%220.39
Sep 03, 2026192.80192.80192.80192.80192.71+0.73%20.04
Sep 02, 2026190.75191.40190.75191.40191.31+0.84%250.44
Sep 01, 2026189.00189.80189.00189.80189.71+0.77%320.57
Aug 31, 2026188.35188.35188.35188.35188.26-0.32%751.36
Aug 28, 2026188.95188.95188.95188.95188.86+1.26%00.00
Aug 27, 2026186.60186.60186.60186.60186.51-2.25%00.00
Aug 26, 2026191.00191.00190.90190.90190.81-0.91%40.07
Aug 25, 2026192.50192.65192.50192.65192.56+0.71%1101.74
Aug 24, 2026186.40191.30186.40191.30191.21+1.54%1592.43