Progressive Corporation (0KOC) Historical Prices & Data

Apple Inc.‪$ 309.35‬-1.95‪-0.63%‬Alphabet Inc. (google)‪$ 344.82‬4.15‪+1.22%‬Microsoft Corp.‪$ 483.24‬2.09‪+0.43%‬Tesla, Inc.‪$ 362.86‬17.73‪+5.14%‬Bitcoin‪$ 77,582.00‬-152.00‪-0.20%‬ETH/USD‪$ 2,464.42‬1.01‪+0.04%‬Gold‪$ 4,643.12‬39.20‪+0.85%‬Silver‪$ 68.80‬-0.18‪-0.27%‬Crude Oil‪$ 84.79‬-1.58‪-1.83%‬Natural Gaz‪$ 2.77‬0.02‪+0.66%‬Al Rajhi Company for Cooperative Insurance‪SAR 53.70‬0.20‪+0.37%‬SpaceX‪$ 136.97‬2.97‪+2.22%‬

Apple Inc.‪$ 309.35‬-1.95‪-0.63%‬Alphabet Inc. (google)‪$ 344.82‬4.15‪+1.22%‬Microsoft Corp.‪$ 483.24‬2.09‪+0.43%‬Tesla, Inc.‪$ 362.86‬17.73‪+5.14%‬Bitcoin‪$ 77,582.00‬-152.00‪-0.20%‬ETH/USD‪$ 2,464.42‬1.01‪+0.04%‬Gold‪$ 4,643.12‬39.20‪+0.85%‬Silver‪$ 68.80‬-0.18‪-0.27%‬Crude Oil‪$ 84.79‬-1.58‪-1.83%‬Natural Gaz‪$ 2.77‬0.02‪+0.66%‬Al Rajhi Company for Cooperative Insurance‪SAR 53.70‬0.20‪+0.37%‬SpaceX‪$ 136.97‬2.97‪+2.22%‬

LSE

Currency in USD

223.66

+4.92 (+2.25%)

Closed

Aug 24, 2026

Day's Range

213.21

224.40

52 wk Range

189.00

249.90

Historical Data

Time	Open	High	Low	Close	Volume
May 26, 2026	200.35	201.59	197.00	198.45	1.88K
May 27, 2026	200.00	202.50	196.77	197.98	89.01K
May 28, 2026	196.91	199.70	195.44	195.55	4.42K
May 29, 2026	194.95	196.99	191.96	192.05	3.37K
Jun 1, 2026	191.00	194.92	189.00	193.00	5.48K
Jun 2, 2026	193.89	200.38	192.00	196.93	2.46K
Jun 3, 2026	197.63	198.80	194.03	194.25	3.45K
Jun 4, 2026	192.53	198.75	192.00	194.36	2.45K
Jun 5, 2026	196.00	203.95	195.78	203.17	3.32K
Jun 8, 2026	201.19	213.22	197.60	201.59	12.16K

Items per row:

1-10 of 63

The information on this page is provided for general informational purposes only and is not investment advice.

Market data provided by Twelve Data. Charting by TradingView.

Last updated: Aug 24, 2026, 07:00 AM

Stocks news

Track Global Markets in Real Time with UA Finance

Download the app now and access live financial data, expert analysis, and trusted economic news to follow stocks, forex, gold, and cryptocurrencies with ease.

Phone mockup