Skip to main content
logo
The Progressive Corporation (PGR)
NYSE: PGR · Real-Time Price · USD
222.89
-4.20 (-1.85%)
At close: Dec 5, 2025, 4:00 PM EST
223.20
+0.31 (0.14%)
After-hours: Dec 5, 2025, 7:55 PM EST

PGR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025226.50226.62222.57222.89222.89-1.85%2,067,028
Dec 4, 2025227.63228.82226.86227.09227.09-0.04%1,968,930
Dec 3, 2025228.72229.56226.03227.18227.18-0.69%2,940,553
Dec 2, 2025226.91229.31225.04228.76228.760.41%3,912,718
Dec 1, 2025229.00231.91227.63227.82227.82-0.42%3,468,673
Nov 28, 2025228.48230.10227.96228.79228.79-0.16%1,172,691
Nov 26, 2025226.56229.84225.89229.15229.151.21%2,807,830
Nov 25, 2025226.91228.50225.84226.41226.410.59%2,341,709
Nov 24, 2025227.33227.98224.83225.08225.08-0.81%5,741,213
Nov 21, 2025228.29229.92225.67226.91226.910.40%3,391,234
Nov 20, 2025223.24226.20220.80226.00226.001.38%2,784,550
Nov 19, 2025226.52229.49222.13222.93222.93-0.87%3,814,049
Nov 18, 2025226.62228.84224.75224.88224.88-0.21%3,765,023
Nov 17, 2025227.30227.83223.93225.35225.350.08%3,238,898
Nov 14, 2025222.08227.05220.99225.18225.180.91%3,227,334
Nov 13, 2025222.28224.72221.76223.15223.150.58%2,674,322
Nov 12, 2025219.63222.25218.00221.87221.870.89%2,783,190
Nov 11, 2025218.47220.77218.11219.91219.911.09%2,390,488
Nov 10, 2025215.00217.91213.71217.53217.530.12%3,275,659
Nov 7, 2025211.06217.43210.50217.27217.273.65%5,261,099
Nov 6, 2025208.30210.48207.66209.61209.610.32%3,326,963
Nov 5, 2025209.60212.37207.85208.94208.94-0.31%3,520,569
Nov 4, 2025205.99210.71202.60209.59209.592.89%4,712,833
Nov 3, 2025205.21205.59199.90203.70203.70-1.12%5,635,101
Oct 31, 2025205.76207.55205.55206.00206.00-0.47%3,977,902
Oct 30, 2025207.90208.79206.41206.97206.97-0.48%6,354,036
Oct 29, 2025210.29211.07206.58207.97207.97-1.86%5,050,913
Oct 28, 2025216.00217.58211.53211.91211.91-2.16%3,808,358
Oct 27, 2025219.66220.00216.10216.59216.59-1.14%3,809,119
Oct 24, 2025219.25220.00217.45219.09219.09-0.68%3,347,311
Oct 23, 2025224.26224.54219.97220.59220.59-0.92%2,864,417
Oct 22, 2025222.66223.19220.36222.63222.630.46%3,328,557
Oct 21, 2025220.00222.64218.01221.60221.601.01%2,746,628
Oct 20, 2025223.47224.82218.41219.38219.38-2.76%4,986,939
Oct 17, 2025222.06226.43221.41225.61225.611.75%3,504,785
Oct 16, 2025224.75226.66220.55221.74221.74-2.10%6,017,988
Oct 15, 2025226.14230.00217.20226.50226.50-5.78%11,533,969
Oct 14, 2025236.37241.01236.30240.40240.401.74%2,680,358
Oct 13, 2025237.93239.29235.43236.28236.28-1.55%3,000,083
Oct 10, 2025243.32243.81239.15240.00240.00-0.89%2,677,115
Oct 9, 2025243.78245.64241.60242.16242.16-0.37%2,567,019
Oct 8, 2025243.00245.20242.07243.06243.06-0.34%2,559,860
Oct 7, 2025240.75244.00239.16243.89243.891.41%2,641,361
Oct 6, 2025244.56245.00239.41240.50240.50-2.12%4,322,201
Oct 3, 2025242.12247.49242.12245.70245.700.90%2,075,055
Oct 2, 2025244.45245.71242.22243.50243.50-1.20%2,495,776
Oct 1, 2025245.84248.17245.00246.46246.36-0.20%2,441,907
Sep 30, 2025244.41247.09244.22246.95246.851.04%2,397,039
Sep 29, 2025244.52244.88241.86244.40244.300.38%2,911,887
Sep 26, 2025243.99245.61241.72243.48243.380.53%2,888,914