The Progressive Corporation (BIT:1PGR)
Italy · Delayed Price · Currency is EUR 171.45
0.00 (0.00%)
At close: May 5, 2026
BIT:1PGR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 170.35 | 170.35 | 170.35 | 170.35 | 170.35 | 1.19% | - |
| May 5, 2026 | 168.35 | 168.35 | 168.35 | 168.35 | 168.35 | -1.81% | - |
| May 4, 2026 | 169.65 | 169.65 | 169.65 | 171.45 | 171.45 | 0.79% | 26 |
| Apr 30, 2026 | 169.25 | 169.25 | 169.25 | 170.10 | 170.10 | -1.22% | 8 |
| Apr 29, 2026 | 172.20 | 172.20 | 172.20 | 172.20 | 172.20 | -0.89% | - |
| Apr 28, 2026 | 173.75 | 173.75 | 173.75 | 173.75 | 173.75 | -0.17% | - |
| Apr 27, 2026 | 174.05 | 174.05 | 174.05 | 174.05 | 174.05 | 3.79% | - |
| Apr 24, 2026 | 167.70 | 167.70 | 167.70 | 167.70 | 167.70 | -4.36% | - |
| Apr 23, 2026 | 175.35 | 175.35 | 175.35 | 175.35 | 175.35 | -2.91% | - |
| Apr 22, 2026 | 178.50 | 178.50 | 178.50 | 180.60 | 180.60 | 2.99% | 60 |
| Apr 21, 2026 | 175.35 | 175.35 | 175.35 | 175.35 | 175.35 | 0.92% | - |
| Apr 20, 2026 | 173.75 | 173.75 | 173.75 | 173.75 | 173.75 | 0.06% | - |
| Apr 17, 2026 | 173.65 | 173.65 | 173.65 | 173.65 | 173.65 | -0.17% | - |
| Apr 16, 2026 | 170.45 | 170.45 | 170.45 | 173.95 | 173.95 | 2.50% | 5 |
| Apr 15, 2026 | 169.70 | 169.70 | 169.70 | 169.70 | 169.70 | 1.01% | - |
| Apr 14, 2026 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | -0.09% | - |
| Apr 13, 2026 | 168.15 | 168.15 | 168.15 | 168.15 | 168.15 | 0.90% | - |
| Apr 10, 2026 | 169.55 | 169.55 | 169.55 | 166.65 | 166.65 | -1.80% | 10 |
| Apr 9, 2026 | 169.70 | 169.70 | 169.70 | 169.70 | 169.70 | 0.12% | - |
| Apr 8, 2026 | 167.85 | 167.85 | 167.85 | 169.50 | 169.50 | 0.15% | 1 |
| Apr 7, 2026 | 169.25 | 169.25 | 169.25 | 169.25 | 169.25 | 0.73% | - |
| Apr 2, 2026 | 168.02 | 168.02 | 168.02 | 168.02 | 168.02 | -0.04% | - |
| Apr 1, 2026 | 168.08 | 168.08 | 168.08 | 168.08 | 168.08 | -2.69% | - |
| Mar 31, 2026 | 172.72 | 172.72 | 172.72 | 172.72 | 172.63 | -2.46% | - |
| Mar 30, 2026 | 177.08 | 177.08 | 177.08 | 177.08 | 176.99 | 1.40% | - |
| Mar 27, 2026 | 174.64 | 174.64 | 174.64 | 174.64 | 174.55 | -1.17% | - |
| Mar 26, 2026 | 176.70 | 176.70 | 176.70 | 176.70 | 176.61 | 0.24% | - |
| Mar 25, 2026 | 176.28 | 176.28 | 176.28 | 176.28 | 176.19 | -1.73% | - |
| Mar 24, 2026 | 179.38 | 179.38 | 179.38 | 179.38 | 179.29 | 2.02% | - |
| Mar 23, 2026 | 175.82 | 175.82 | 175.82 | 175.82 | 175.73 | -1.71% | - |
| Mar 20, 2026 | 178.88 | 178.88 | 178.88 | 178.88 | 178.79 | 3.36% | - |
| Mar 19, 2026 | 173.06 | 173.06 | 173.06 | 173.06 | 172.97 | -1.36% | - |
| Mar 18, 2026 | 175.44 | 175.44 | 175.44 | 175.44 | 175.35 | -1.66% | - |
| Mar 17, 2026 | 178.40 | 178.40 | 178.40 | 178.40 | 178.31 | -0.11% | - |
| Mar 16, 2026 | 178.60 | 178.60 | 178.60 | 178.60 | 178.51 | -1.09% | - |
| Mar 13, 2026 | 180.56 | 180.56 | 180.56 | 180.56 | 180.47 | 4.62% | - |
| Mar 12, 2026 | 172.58 | 172.58 | 172.58 | 172.58 | 172.49 | -1.51% | - |
| Mar 11, 2026 | 175.22 | 175.22 | 175.22 | 175.22 | 175.13 | -2.05% | - |
| Mar 10, 2026 | 178.88 | 178.88 | 178.88 | 178.88 | 178.79 | 0.37% | - |
| Mar 9, 2026 | 178.22 | 178.22 | 178.22 | 178.22 | 178.13 | -1.47% | - |
| Mar 6, 2026 | 180.88 | 180.88 | 180.88 | 180.88 | 180.79 | -0.87% | - |
| Mar 5, 2026 | 182.46 | 182.46 | 182.46 | 182.46 | 182.37 | 0.45% | - |
| Mar 4, 2026 | 181.64 | 181.64 | 181.64 | 181.64 | 181.55 | 0.14% | - |
| Mar 3, 2026 | 181.38 | 181.38 | 181.38 | 181.38 | 181.29 | -0.34% | - |
| Mar 2, 2026 | 182.00 | 182.00 | 182.00 | 182.00 | 181.91 | 1.40% | - |
| Feb 27, 2026 | 179.48 | 179.48 | 179.48 | 179.48 | 179.39 | 1.21% | - |
| Feb 26, 2026 | 177.34 | 177.34 | 177.34 | 177.34 | 177.25 | 0.08% | - |
| Feb 25, 2026 | 177.20 | 177.20 | 177.20 | 177.20 | 177.11 | 2.19% | - |
| Feb 24, 2026 | 173.40 | 173.40 | 173.40 | 173.40 | 173.31 | 3.31% | - |
| Feb 23, 2026 | 167.84 | 167.84 | 167.84 | 167.84 | 167.76 | 0.89% | - |