The Progressive Corporation (LON:0KOC)
London · Delayed Price · Currency is GBP · Price in USD 240.56
-2.30 (-0.95%)
At close: Aug 1, 2025
Chuy's Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 238.67 | 243.32 | 238.67 | 241.68 | 241.68 | -0.49% | 67,107 |
| Jul 31, 2025 | 240.50 | 244.37 | 240.50 | 242.86 | 242.86 | 0.59% | 411 |
| Jul 30, 2025 | 241.90 | 242.44 | 240.43 | 241.43 | 241.43 | -0.29% | 412 |
| Jul 29, 2025 | 242.17 | 242.49 | 240.41 | 242.15 | 242.15 | 1.10% | 690 |
| Jul 28, 2025 | 250.33 | 250.33 | 239.51 | 239.51 | 239.51 | -4.54% | 2,197 |
| Jul 25, 2025 | 247.30 | 251.57 | 247.00 | 250.90 | 250.90 | 1.68% | 784 |
| Jul 24, 2025 | 246.39 | 247.69 | 245.92 | 246.76 | 246.76 | 0.11% | 1,770 |
| Jul 23, 2025 | 247.66 | 247.95 | 246.03 | 246.49 | 246.49 | -0.14% | 196 |
| Jul 22, 2025 | 246.77 | 247.54 | 245.13 | 246.83 | 246.83 | 0.25% | 916 |
| Jul 21, 2025 | 245.28 | 246.97 | 244.94 | 246.20 | 246.20 | -0.13% | 167 |
| Jul 18, 2025 | 248.60 | 248.60 | 245.42 | 246.53 | 246.53 | 1.06% | 825 |
| Jul 17, 2025 | 245.39 | 246.88 | 242.53 | 243.95 | 243.95 | -1.44% | 1,079 |
| Jul 16, 2025 | 249.63 | 254.20 | 242.61 | 247.51 | 247.51 | 2.43% | 1,201 |
| Jul 15, 2025 | 248.24 | 248.24 | 241.05 | 241.65 | 241.65 | -1.73% | 2,406 |
| Jul 14, 2025 | 244.93 | 246.63 | 243.69 | 245.89 | 245.89 | 0.35% | 2,414 |
| Jul 11, 2025 | 247.96 | 248.62 | 245.03 | 245.03 | 245.03 | -1.18% | 3,059 |
| Jul 10, 2025 | 253.15 | 253.15 | 246.92 | 247.95 | 247.95 | -0.92% | 738 |
| Jul 9, 2025 | 252.13 | 252.78 | 249.96 | 250.26 | 250.26 | 0.19% | 321 |
| Jul 8, 2025 | 252.52 | 253.57 | 249.78 | 249.78 | 249.78 | -1.56% | 166 |
| Jul 7, 2025 | 262.00 | 262.90 | 252.93 | 253.74 | 253.74 | -2.86% | 3,078 |
| Jul 3, 2025 | 258.80 | 261.21 | 257.47 | 261.21 | 261.21 | 1.17% | 700 |
| Jul 2, 2025 | 263.44 | 263.99 | 256.36 | 258.19 | 258.09 | -2.20% | 2,486 |
| Jul 1, 2025 | 266.86 | 266.86 | 260.94 | 264.00 | 263.90 | -0.94% | 3,470 |
| Jun 30, 2025 | 263.49 | 266.64 | 263.32 | 266.49 | 266.39 | 1.14% | 582 |
| Jun 27, 2025 | 261.97 | 264.26 | 261.19 | 263.49 | 263.39 | 1.09% | 525 |
| Jun 26, 2025 | 259.62 | 261.35 | 259.14 | 260.65 | 260.55 | -0.63% | 4,360 |
| Jun 25, 2025 | 266.12 | 266.37 | 260.85 | 262.31 | 262.21 | -1.15% | 567 |
| Jun 24, 2025 | 264.99 | 267.08 | 264.12 | 265.38 | 265.27 | 0.01% | 9,597 |
| Jun 23, 2025 | 262.01 | 266.32 | 256.73 | 265.35 | 265.25 | 1.46% | 387 |
| Jun 20, 2025 | 259.50 | 263.91 | 259.50 | 261.54 | 261.44 | 0.60% | 846 |
| Jun 18, 2025 | 267.31 | 267.31 | 257.77 | 259.97 | 259.87 | -2.02% | 703 |
| Jun 17, 2025 | 267.00 | 267.00 | 263.21 | 265.34 | 265.24 | -0.30% | 823 |
| Jun 16, 2025 | 268.49 | 269.57 | 266.12 | 266.14 | 266.04 | -0.58% | 386 |
| Jun 13, 2025 | 263.03 | 269.65 | 262.96 | 267.68 | 267.58 | 0.22% | 558 |
| Jun 12, 2025 | 264.23 | 267.13 | 263.36 | 267.10 | 267.00 | 1.12% | 270 |
| Jun 11, 2025 | 263.02 | 265.50 | 262.52 | 264.14 | 264.04 | -0.77% | 376 |
| Jun 10, 2025 | 270.10 | 270.75 | 265.16 | 266.20 | 266.10 | -1.65% | 3,997 |
| Jun 9, 2025 | 278.35 | 278.50 | 266.27 | 270.68 | 270.57 | -3.32% | 960 |
| Jun 6, 2025 | 282.10 | 283.27 | 279.77 | 279.96 | 279.85 | -0.39% | 301 |
| Jun 5, 2025 | 283.28 | 283.39 | 279.69 | 281.06 | 280.95 | -0.65% | 184 |
| Jun 4, 2025 | 286.71 | 288.75 | 282.74 | 282.89 | 282.78 | -1.21% | 620 |
| Jun 3, 2025 | 280.29 | 289.00 | 280.29 | 286.36 | 286.25 | 0.09% | 3,943 |
| Jun 2, 2025 | 284.15 | 286.29 | 281.77 | 286.11 | 286.00 | 1.32% | 384 |
| May 30, 2025 | 277.35 | 282.38 | 277.30 | 282.38 | 282.27 | 2.07% | 109 |
| May 29, 2025 | 276.11 | 276.83 | 275.90 | 276.67 | 276.56 | -0.08% | 34 |
| May 28, 2025 | 277.49 | 280.13 | 275.61 | 276.90 | 276.79 | -0.68% | 251 |
| May 27, 2025 | 280.00 | 280.00 | 273.85 | 278.81 | 278.70 | 0.13% | 547 |
| May 23, 2025 | 277.81 | 278.58 | 276.79 | 278.46 | 278.35 | 0.06% | 578 |
| May 22, 2025 | 280.14 | 281.52 | 275.97 | 278.30 | 278.19 | -0.57% | 597 |
| May 21, 2025 | 285.80 | 285.80 | 278.61 | 279.88 | 279.77 | -2.30% | 276 |