The Progressive Corporation (PGR)
NYSE: PGR · Real-Time Price · USD
221.68
+2.30 (1.05%)
Oct 21, 2025, 3:06 PM EDT - Market open
PGR Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 21, 2025 | 220.00 | 222.64 | 218.01 | 222.10 | - | 1.24% | 1,612,982 |
Oct 20, 2025 | 223.47 | 224.82 | 218.41 | 219.38 | 219.38 | -2.76% | 4,986,939 |
Oct 17, 2025 | 222.06 | 226.43 | 221.41 | 225.61 | 225.61 | 1.75% | 3,504,785 |
Oct 16, 2025 | 224.75 | 226.66 | 220.55 | 221.74 | 221.74 | -2.10% | 6,017,988 |
Oct 15, 2025 | 226.14 | 230.00 | 217.20 | 226.50 | 226.50 | -5.78% | 11,533,969 |
Oct 14, 2025 | 236.37 | 241.01 | 236.30 | 240.40 | 240.40 | 1.74% | 2,680,358 |
Oct 13, 2025 | 237.93 | 239.29 | 235.43 | 236.28 | 236.28 | -1.55% | 3,000,083 |
Oct 10, 2025 | 243.32 | 243.81 | 239.15 | 240.00 | 240.00 | -0.89% | 2,677,115 |
Oct 9, 2025 | 243.78 | 245.64 | 241.60 | 242.16 | 242.16 | -0.37% | 2,567,019 |
Oct 8, 2025 | 243.00 | 245.20 | 242.07 | 243.06 | 243.06 | -0.34% | 2,559,860 |
Oct 7, 2025 | 240.75 | 244.00 | 239.16 | 243.89 | 243.89 | 1.41% | 2,641,361 |
Oct 6, 2025 | 244.56 | 245.00 | 239.41 | 240.50 | 240.50 | -2.12% | 4,322,201 |
Oct 3, 2025 | 242.12 | 247.49 | 242.12 | 245.70 | 245.70 | 0.90% | 2,075,055 |
Oct 2, 2025 | 244.45 | 245.71 | 242.22 | 243.50 | 243.50 | -1.20% | 2,495,776 |
Oct 1, 2025 | 245.84 | 248.17 | 245.00 | 246.46 | 246.36 | -0.20% | 2,441,907 |
Sep 30, 2025 | 244.41 | 247.09 | 244.22 | 246.95 | 246.85 | 1.04% | 2,397,039 |
Sep 29, 2025 | 244.52 | 244.88 | 241.86 | 244.40 | 244.30 | 0.38% | 2,911,887 |
Sep 26, 2025 | 243.99 | 245.61 | 241.72 | 243.48 | 243.38 | 0.53% | 2,888,914 |
Sep 25, 2025 | 241.12 | 242.43 | 238.59 | 242.19 | 242.09 | 0.91% | 2,832,446 |
Sep 24, 2025 | 238.00 | 240.50 | 236.75 | 240.00 | 239.90 | 0.58% | 2,812,569 |
Sep 23, 2025 | 240.74 | 241.03 | 237.14 | 238.61 | 238.51 | -1.05% | 3,971,996 |
Sep 22, 2025 | 241.84 | 242.18 | 239.25 | 241.15 | 241.05 | -0.49% | 2,330,324 |
Sep 19, 2025 | 241.29 | 243.59 | 241.08 | 242.34 | 242.24 | 0.14% | 4,783,431 |
Sep 18, 2025 | 243.43 | 244.83 | 240.69 | 242.00 | 241.90 | -0.66% | 3,365,974 |
Sep 17, 2025 | 241.00 | 243.90 | 239.20 | 243.61 | 243.51 | -0.56% | 3,363,065 |
Sep 16, 2025 | 243.72 | 245.56 | 241.03 | 244.97 | 244.87 | -0.28% | 2,835,719 |
Sep 15, 2025 | 248.01 | 249.14 | 244.93 | 245.65 | 245.55 | -1.06% | 2,944,469 |
Sep 12, 2025 | 248.75 | 249.71 | 247.67 | 248.28 | 248.18 | -0.21% | 2,612,142 |
Sep 11, 2025 | 246.73 | 249.11 | 245.18 | 248.80 | 248.70 | 0.97% | 1,647,314 |
Sep 10, 2025 | 242.41 | 246.63 | 240.50 | 246.41 | 246.31 | 1.29% | 2,170,710 |
Sep 9, 2025 | 245.69 | 245.75 | 241.91 | 243.26 | 243.16 | -1.09% | 2,849,439 |
Sep 8, 2025 | 243.50 | 246.48 | 240.15 | 245.94 | 245.84 | 0.85% | 2,611,916 |
Sep 5, 2025 | 248.74 | 249.00 | 242.87 | 243.86 | 243.76 | -2.07% | 1,690,910 |
Sep 4, 2025 | 248.37 | 249.83 | 247.44 | 249.01 | 248.91 | 0.93% | 2,005,114 |
Sep 3, 2025 | 244.71 | 247.62 | 243.25 | 246.72 | 246.62 | 0.35% | 2,579,139 |
Sep 2, 2025 | 247.91 | 247.91 | 244.81 | 245.86 | 245.76 | -0.49% | 2,353,262 |
Aug 29, 2025 | 246.71 | 248.33 | 245.81 | 247.06 | 246.96 | 0.39% | 2,408,282 |
Aug 28, 2025 | 243.98 | 246.52 | 243.20 | 246.11 | 246.01 | 0.58% | 2,316,578 |
Aug 27, 2025 | 245.82 | 247.05 | 244.05 | 244.69 | 244.59 | -0.54% | 1,736,361 |
Aug 26, 2025 | 243.50 | 246.18 | 243.07 | 246.03 | 245.93 | 0.79% | 4,410,723 |
Aug 25, 2025 | 248.48 | 248.55 | 243.79 | 244.09 | 243.99 | -2.05% | 2,226,094 |
Aug 22, 2025 | 250.78 | 252.82 | 248.09 | 249.21 | 249.11 | 0.10% | 2,532,988 |
Aug 21, 2025 | 252.22 | 252.75 | 248.02 | 248.95 | 248.85 | -1.48% | 2,628,530 |
Aug 20, 2025 | 252.05 | 254.93 | 250.37 | 252.68 | 252.58 | 0.81% | 3,662,133 |
Aug 19, 2025 | 246.99 | 251.37 | 246.51 | 250.64 | 250.54 | 1.44% | 2,744,626 |
Aug 18, 2025 | 246.06 | 247.63 | 244.37 | 247.09 | 246.99 | -0.02% | 2,164,028 |
Aug 15, 2025 | 251.44 | 252.38 | 246.65 | 247.15 | 247.05 | -1.51% | 3,425,723 |
Aug 14, 2025 | 249.94 | 252.81 | 249.00 | 250.95 | 250.85 | 0.71% | 4,574,145 |
Aug 13, 2025 | 244.65 | 249.21 | 243.29 | 249.19 | 249.09 | 2.53% | 3,940,896 |
Aug 12, 2025 | 245.26 | 245.64 | 241.55 | 243.04 | 242.94 | -0.75% | 2,397,463 |