Progressive Corporation PGR
NYSE · United States · Finance
$207.31-3.21 (-1.52%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $207.31 | -1.52% | $209.43 | $209.93 | $207.31 | 2.96M |
| 2026-09-29 | $210.52 | +0.50% | $208.19 | $211.03 | $206.05 | 2.78M |
| 2026-09-28 | $209.47 | +1.93% | $205.90 | $209.79 | $204.97 | 3.57M |
| 2026-09-25 | $205.50 | +1.65% | $202.50 | $205.85 | $201.60 | 2.83M |
| 2026-09-24 | $202.17 | -0.47% | $204.29 | $205.08 | $200.96 | 5.08M |
| 2026-09-23 | $203.13 | -1.84% | $206.03 | $209.27 | $202.58 | 4.31M |
| 2026-09-22 | $206.94 | -2.50% | $211.50 | $211.69 | $203.65 | 4.81M |
| 2026-09-21 | $212.24 | -0.58% | $214.11 | $215.56 | $211.84 | 2.20M |
| 2026-09-18 | $213.48 | -1.30% | $214.06 | $215.14 | $212.39 | 6.11M |
| 2026-09-17 | $216.29 | -0.32% | $217.21 | $217.98 | $214.05 | 3.93M |
| 2026-09-16 | $216.99 | -1.95% | $220.10 | $220.96 | $216.23 | 1.65M |
| 2026-09-15 | $221.31 | +0.13% | $220.00 | $221.57 | $219.21 | 2.02M |
| 2026-09-14 | $221.02 | +1.56% | $219.70 | $222.08 | $219.04 | 1.53M |
| 2026-09-11 | $217.62 | +0.66% | $218.36 | $218.36 | $214.86 | 1.64M |
| 2026-09-10 | $216.19 | +0.32% | $218.27 | $219.00 | $215.13 | 1.30M |
| 2026-09-09 | $215.50 | +0.28% | $214.00 | $215.52 | $212.63 | 1.66M |
| 2026-09-08 | $214.90 | -1.85% | $216.61 | $217.55 | $214.25 | 1.91M |
| 2026-09-04 | $218.95 | -2.20% | $221.72 | $222.85 | $218.26 | 1.93M |
| 2026-09-03 | $223.87 | +1.12% | $222.92 | $225.45 | $221.47 | 2.44M |
| 2026-09-02 | $221.38 | +0.38% | $221.17 | $223.44 | $219.92 | 1.67M |
| 2026-09-01 | $220.54 | +1.13% | $219.50 | $220.72 | $218.00 | 2.36M |
| 2026-08-31 | $218.08 | -0.26% | $218.19 | $219.14 | $216.46 | 1.75M |
| 2026-08-28 | $218.64 | +0.45% | $218.27 | $220.07 | $217.52 | 924.70K |
| 2026-08-27 | $217.65 | -2.18% | $221.17 | $221.19 | $215.98 | 1.52M |
| 2026-08-26 | $222.51 | +0.19% | $222.10 | $224.26 | $221.95 | 1.45M |
| 2026-08-25 | $222.09 | -0.82% | $222.34 | $222.58 | $220.19 | 1.22M |
| 2026-08-24 | $223.92 | +2.12% | $220.40 | $224.73 | $220.07 | 1.84M |
| 2026-08-21 | $219.28 | -0.48% | $221.27 | $221.54 | $218.16 | 1.89M |
| 2026-08-20 | $220.34 | +1.41% | $218.80 | $223.80 | $217.56 | 3.93M |
| 2026-08-19 | $217.27 | +4.84% | $207.57 | $217.66 | $207.57 | 4.89M |
| 2026-08-18 | $207.23 | +1.66% | $207.70 | $208.07 | $205.64 | 3.37M |
| 2026-08-17 | $203.84 | -2.75% | $208.78 | $209.70 | $203.18 | 2.74M |
| 2026-08-14 | $209.60 | +0.35% | $208.01 | $210.92 | $207.31 | 2.88M |
| 2026-08-13 | $208.87 | +0.72% | $208.56 | $210.50 | $207.87 | 3.02M |
| 2026-08-12 | $207.37 | -2.35% | $209.25 | $212.73 | $207.01 | 1.92M |
| 2026-08-11 | $212.35 | -0.75% | $212.67 | $214.78 | $212.04 | 1.41M |
| 2026-08-10 | $213.95 | -0.64% | $212.94 | $215.99 | $210.78 | 2.29M |
| 2026-08-07 | $215.33 | 0.00% | $213.53 | $215.41 | $211.80 | 1.76M |
| 2026-08-06 | $215.34 | +1.21% | $214.40 | $215.38 | $212.62 | 1.68M |
| 2026-08-05 | $212.76 | +0.95% | $212.45 | $213.95 | $210.97 | 1.96M |
| 2026-08-04 | $210.75 | +0.14% | $207.27 | $211.00 | $205.90 | 2.41M |
| 2026-08-03 | $210.46 | -0.45% | $212.03 | $214.28 | $209.56 | 2.01M |
| 2026-07-31 | $211.42 | -0.87% | $210.50 | $213.82 | $210.29 | 2.36M |
| 2026-07-30 | $213.28 | -3.05% | $217.94 | $217.94 | $211.03 | 2.50M |
| 2026-07-29 | $219.99 | +0.21% | $218.65 | $223.10 | $217.67 | 2.93M |
| 2026-07-28 | $219.52 | +1.74% | $218.07 | $222.66 | $215.73 | 2.51M |
| 2026-07-27 | $215.76 | +0.90% | $212.71 | $216.68 | $212.15 | 2.14M |
| 2026-07-24 | $213.83 | +3.26% | $210.62 | $214.78 | $209.02 | 2.35M |
| 2026-07-23 | $207.07 | +1.24% | $205.17 | $207.27 | $203.11 | 2.90M |
| 2026-07-22 | $204.54 | -0.66% | $205.49 | $206.90 | $203.80 | 2.52M |
| 2026-07-21 | $205.90 | -2.98% | $209.80 | $211.33 | $205.37 | 3.32M |
| 2026-07-20 | $212.23 | +2.06% | $207.00 | $212.26 | $205.56 | 2.57M |
| 2026-07-17 | $207.95 | +1.04% | $208.99 | $211.99 | $206.94 | 3.83M |
| 2026-07-16 | $205.80 | +0.28% | $205.50 | $209.19 | $203.08 | 5.69M |
| 2026-07-15 | $205.22 | -9.43% | $208.02 | $211.94 | $203.58 | 7.22M |
| 2026-07-14 | $226.58 | -3.37% | $229.50 | $231.59 | $225.77 | 3.23M |
| 2026-07-13 | $234.48 | +1.63% | $232.28 | $235.00 | $230.93 | 2.56M |
| 2026-07-10 | $230.72 | +0.52% | $230.49 | $231.00 | $228.47 | 1.48M |
| 2026-07-09 | $229.52 | -1.45% | $231.68 | $232.21 | $228.83 | 1.93M |
| 2026-07-08 | $232.90 | -0.64% | $237.31 | $237.58 | $231.86 | 2.92M |
| 2026-07-07 | $234.40 | +1.18% | $235.47 | $239.38 | $234.19 | 3.24M |
| 2026-07-06 | $231.67 | -0.24% | $232.00 | $232.05 | $228.99 | 2.83M |
| 2026-07-02 | $232.22 | +3.07% | $225.99 | $232.30 | $222.42 | 3.11M |
| 2026-07-01 | $225.30 | +3.14% | $220.32 | $226.46 | $219.90 | 3.62M |
| 2026-06-30 | $218.45 | -0.64% | $219.81 | $221.76 | $218.00 | 2.88M |
| 2026-06-29 | $219.86 | -2.00% | $221.31 | $223.34 | $218.60 | 3.57M |
| 2026-06-26 | $224.34 | +4.08% | $218.50 | $224.53 | $215.63 | 6.02M |
| 2026-06-25 | $215.54 | -2.25% | $218.76 | $222.45 | $215.39 | 3.89M |
| 2026-06-24 | $220.50 | +2.23% | $217.60 | $221.44 | $215.52 | 5.39M |
| 2026-06-23 | $215.69 | +4.01% | $211.52 | $216.43 | $210.19 | 5.35M |
| 2026-06-22 | $207.38 | +1.23% | $204.76 | $210.28 | $203.43 | 3.75M |
| 2026-06-18 | $204.87 | +0.22% | $207.95 | $208.14 | $201.83 | 9.99M |
| 2026-06-17 | $204.42 | -0.12% | $204.08 | $207.49 | $203.18 | 3.37M |
| 2026-06-16 | $204.66 | +0.57% | $204.58 | $206.39 | $202.79 | 2.25M |
| 2026-06-15 | $203.50 | +0.19% | $201.29 | $205.38 | $200.36 | 2.57M |
| 2026-06-12 | $203.11 | +0.42% | $203.22 | $203.61 | $200.00 | 1.99M |
| 2026-06-11 | $202.26 | -0.95% | $206.22 | $206.22 | $202.15 | 2.63M |
| 2026-06-10 | $204.20 | +2.03% | $203.00 | $205.74 | $200.21 | 2.51M |
| 2026-06-09 | $200.13 | -0.06% | $200.02 | $202.88 | $198.90 | 3.57M |
| 2026-06-08 | $200.26 | -1.84% | $200.95 | $202.00 | $199.08 | 1.93M |
| 2026-06-05 | $204.02 | +4.42% | $198.28 | $204.51 | $197.00 | 2.75M |
| 2026-06-04 | $195.38 | +0.99% | $195.25 | $198.63 | $194.24 | 2.93M |
| 2026-06-03 | $193.46 | -1.71% | $195.79 | $199.18 | $193.00 | 3.12M |
| 2026-06-02 | $196.82 | +2.15% | $192.68 | $197.45 | $192.30 | 2.89M |
| 2026-06-01 | $192.67 | +1.19% | $190.20 | $195.07 | $189.69 | 4.90M |
| 2026-05-29 | $190.40 | -2.11% | $194.44 | $194.93 | $189.20 | 6.60M |
| 2026-05-28 | $194.51 | -1.22% | $196.72 | $199.77 | $194.50 | 3.16M |
| 2026-05-27 | $196.91 | -0.94% | $199.00 | $202.44 | $196.48 | 2.95M |
| 2026-05-26 | $198.78 | -0.37% | $199.05 | $200.19 | $197.20 | 2.87M |
| 2026-05-22 | $199.51 | +0.27% | $198.15 | $199.66 | $197.04 | 5.46M |