The Progressive Corporation (SWX:PGR)
Switzerland · Delayed Price · Currency is CHF 186.72
+4.58 (2.51%)
At close: Oct 22, 2026
SWX:PGR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 186.72 | 186.72 | 186.72 | 186.72 | 186.72 | 2.51% | - |
| Oct 21, 2026 | 182.14 | 182.14 | 182.14 | 182.14 | 182.14 | 0.66% | - |
| Oct 20, 2026 | 180.94 | 180.94 | 180.94 | 180.94 | 180.94 | 0.95% | - |
| Oct 19, 2026 | 179.24 | 179.24 | 179.24 | 179.24 | 179.24 | 0.10% | - |
| Oct 16, 2026 | 179.06 | 179.06 | 179.06 | 179.06 | 179.06 | - | - |
| Oct 15, 2026 | 179.06 | 179.06 | 179.06 | 179.06 | 179.06 | 2.39% | - |
| Oct 14, 2026 | 174.88 | 174.88 | 174.88 | 174.88 | 174.88 | -5.32% | - |
| Oct 13, 2026 | 184.70 | 184.70 | 184.70 | 184.70 | 184.70 | 0.94% | - |
| Oct 12, 2026 | 182.98 | 182.98 | 182.98 | 182.98 | 182.98 | 1.02% | - |
| Oct 9, 2026 | 181.14 | 181.14 | 181.14 | 181.14 | 181.14 | 0.90% | - |
| Oct 8, 2026 | 179.52 | 179.52 | 179.52 | 179.52 | 179.52 | 0.97% | - |
| Oct 7, 2026 | 177.80 | 177.80 | 177.80 | 177.80 | 177.80 | 0.60% | - |
| Oct 6, 2026 | 176.74 | 176.74 | 176.74 | 176.74 | 176.74 | 1.27% | - |
| Oct 5, 2026 | 174.52 | 174.52 | 174.52 | 174.52 | 174.52 | 0.63% | - |
| Oct 2, 2026 | 173.42 | 173.42 | 173.42 | 173.42 | 173.42 | -0.41% | - |
| Oct 1, 2026 | 174.14 | 174.14 | 174.14 | 174.14 | 174.14 | 0.05% | - |
| Sep 30, 2026 | 174.14 | 174.14 | 174.14 | 174.14 | 174.06 | - | - |
| Sep 29, 2026 | 174.14 | 174.14 | 174.14 | 174.14 | 174.06 | 1.14% | - |
| Sep 28, 2026 | 172.18 | 172.18 | 172.18 | 172.18 | 172.10 | 2.11% | - |
| Sep 25, 2026 | 168.62 | 168.62 | 168.62 | 168.62 | 168.54 | 0.19% | - |
| Sep 24, 2026 | 168.30 | 168.30 | 168.30 | 168.30 | 168.22 | -0.77% | - |
| Sep 23, 2026 | 169.60 | 169.60 | 169.60 | 169.60 | 169.52 | - | - |
| Sep 22, 2026 | 169.60 | 169.60 | 169.60 | 169.60 | 169.52 | -3.56% | - |
| Sep 21, 2026 | 175.86 | 175.86 | 175.86 | 175.86 | 175.78 | -0.34% | - |
| Sep 18, 2026 | 176.46 | 176.46 | 176.46 | 176.46 | 176.38 | -0.98% | - |
| Sep 17, 2026 | 178.20 | 178.20 | 178.20 | 178.20 | 178.11 | -1.26% | - |
| Sep 16, 2026 | 180.48 | 180.48 | 180.48 | 180.48 | 180.39 | -0.07% | - |
| Sep 15, 2026 | 180.60 | 180.60 | 180.60 | 180.60 | 180.51 | 0.98% | - |
| Sep 14, 2026 | 178.84 | 178.84 | 178.84 | 178.84 | 178.75 | 2.21% | - |
| Sep 11, 2026 | 174.98 | 174.98 | 174.98 | 174.98 | 174.90 | 0.37% | - |
| Sep 10, 2026 | 174.34 | 174.34 | 174.34 | 174.34 | 174.26 | 0.53% | - |
| Sep 9, 2026 | 173.42 | 173.42 | 173.42 | 173.42 | 173.34 | -0.83% | - |
| Sep 8, 2026 | 174.88 | 174.88 | 174.88 | 174.88 | 174.80 | -1.70% | - |
| Sep 7, 2026 | 177.90 | 177.90 | 177.90 | 177.90 | 177.81 | -0.81% | - |
| Sep 4, 2026 | 179.36 | 179.36 | 179.36 | 179.36 | 179.27 | -0.52% | - |
| Sep 3, 2026 | 180.30 | 180.30 | 180.30 | 180.30 | 180.21 | 0.35% | - |
| Sep 2, 2026 | 179.68 | 179.68 | 179.68 | 179.68 | 179.59 | 0.97% | - |
| Sep 1, 2026 | 177.96 | 177.96 | 177.96 | 177.96 | 177.87 | 0.80% | - |
| Aug 31, 2026 | 176.54 | 176.54 | 176.54 | 176.54 | 176.46 | - | - |
| Aug 28, 2026 | 176.54 | 176.54 | 176.54 | 176.54 | 176.46 | 0.80% | - |
| Aug 27, 2026 | 175.14 | 175.14 | 175.14 | 175.14 | 175.06 | -1.89% | - |
| Aug 26, 2026 | 178.52 | 178.52 | 178.52 | 178.52 | 178.43 | 0.02% | - |
| Aug 25, 2026 | 178.48 | 178.48 | 178.48 | 178.48 | 178.39 | -0.10% | - |
| Aug 24, 2026 | 178.66 | 178.66 | 178.66 | 178.66 | 178.57 | 0.85% | - |
| Aug 21, 2026 | 177.16 | 177.16 | 177.16 | 177.16 | 177.08 | -0.23% | - |
| Aug 20, 2026 | 177.56 | 177.56 | 177.56 | 177.56 | 177.47 | 4.06% | - |
| Aug 19, 2026 | 170.64 | 170.64 | 170.64 | 170.64 | 170.56 | 1.77% | - |
| Aug 18, 2026 | 167.68 | 167.68 | 167.68 | 167.68 | 167.60 | 0.55% | - |
| Aug 17, 2026 | 166.76 | 166.76 | 166.76 | 166.76 | 166.68 | -1.86% | - |
| Aug 14, 2026 | 169.92 | 169.92 | 169.92 | 169.92 | 169.84 | - | - |