Skip to main content
The Progressive Corporation (PGR)
NYSE: PGR · Real-Time Price · USD
257.02
+2.51 (0.99%)
At close: Nov 20, 2024, 4:00 PM
258.00
+0.98 (0.38%)
Pre-market: Nov 21, 2024, 7:12 AM EST

PGR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 2024254.84257.62253.26257.02257.020.99%1,638,458
Nov 19, 2024254.59257.13252.74254.51254.51-0.78%1,766,552
Nov 18, 2024255.68257.51254.30256.52256.520.29%1,658,337
Nov 15, 2024260.08260.92253.01255.78255.78-0.67%3,259,995
Nov 14, 2024260.09261.00255.51257.50257.50-1.48%1,885,978
Nov 13, 2024263.66263.66260.84261.37261.37-0.37%1,427,865
Nov 12, 2024260.98263.59258.26262.34262.340.94%1,617,504
Nov 11, 2024262.60263.85259.40259.89259.89-0.62%2,177,661
Nov 8, 2024259.46263.39257.39261.52261.522.45%2,603,589
Nov 7, 2024257.81260.37253.18255.27255.27-1.34%2,432,664
Nov 6, 2024259.79259.86250.67258.75258.754.31%3,712,520
Nov 5, 2024240.25248.13239.50248.07248.072.73%2,002,739
Nov 4, 2024243.48243.93240.25241.48241.48-0.51%2,209,148
Nov 1, 2024243.35245.86242.55242.72242.72-0.05%3,237,950
Oct 31, 2024242.10245.60240.18242.83242.83-0.07%3,362,666
Oct 30, 2024242.50243.42241.37243.00243.000.55%1,560,056
Oct 29, 2024244.46245.45241.64241.68241.68-1.08%1,472,884
Oct 28, 2024244.84245.68243.60244.31244.310.22%1,322,769
Oct 25, 2024246.33246.57242.38243.78243.78-1.25%1,594,653
Oct 24, 2024248.20249.96246.41246.87246.87-0.15%1,273,619
Oct 23, 2024247.99249.35246.35247.25247.25-0.40%1,240,948
Oct 22, 2024248.39249.83245.38248.25248.25-0.99%1,633,649
Oct 21, 2024251.15252.71249.43250.74250.74-0.15%2,566,948
Oct 18, 2024252.20252.94249.87251.12251.12-0.09%2,089,962
Oct 17, 2024257.01259.59250.88251.34251.34-1.58%2,866,595
Oct 16, 2024252.11256.00251.31255.37255.371.50%2,461,092
Oct 15, 2024254.00255.41249.74251.60251.60-0.11%3,897,815
Oct 14, 2024254.64254.64250.39251.88251.88-0.87%2,413,596
Oct 11, 2024251.55254.17251.47254.09254.090.92%1,643,750
Oct 10, 2024254.77255.88251.03251.78251.780.41%1,731,458
Oct 9, 2024248.25252.55247.91250.76250.760.70%1,920,702
Oct 8, 2024247.65249.89247.26249.02249.021.43%2,008,498
Oct 7, 2024254.85255.86243.19245.52245.52-3.85%2,757,451
Oct 4, 2024251.73256.17251.49255.36255.361.22%1,951,766
Oct 3, 2024254.04254.92250.22252.27252.27-0.85%1,887,217
Oct 2, 2024253.51254.86252.89254.43254.330.06%1,476,100
Oct 1, 2024251.41256.17251.14254.27254.170.20%1,569,471
Sep 30, 2024252.89253.94248.93253.76253.661.06%2,233,871
Sep 27, 2024251.06252.88250.55251.10251.00-0.51%2,011,861
Sep 26, 2024255.45255.87251.75252.38252.28-1.79%2,115,191
Sep 25, 2024258.12258.73256.47256.99256.890.18%2,430,851
Sep 24, 2024256.92257.12254.01256.54256.44-0.41%1,774,948
Sep 23, 2024260.00260.39256.69257.60257.50-0.63%2,629,844
Sep 20, 2024255.21259.51254.20259.24259.141.54%4,476,729
Sep 19, 2024256.89257.11252.75255.30255.20-0.92%2,699,014
Sep 18, 2024256.99259.05255.50257.66257.560.29%1,710,380
Sep 17, 2024256.02257.18253.57256.91256.810.23%1,736,074
Sep 16, 2024257.31260.46255.55256.31256.210.33%2,752,635
Sep 13, 2024256.31256.75249.68255.46255.362.40%3,078,947
Sep 12, 2024247.85250.08246.52249.48249.38-0.04%2,118,170
Sep 11, 2024248.96249.86245.30249.59249.490.18%2,509,799
Sep 10, 2024252.58254.73249.00249.13249.03-0.87%1,997,351
Sep 9, 2024249.76252.80248.52251.31251.211.05%2,457,068
Sep 6, 2024250.09252.03248.05248.69248.59-0.34%2,429,465
Sep 5, 2024253.17253.91247.29249.54249.44-1.72%2,328,981
Sep 4, 2024253.79254.53251.33253.91253.810.63%1,625,370
Sep 3, 2024252.20254.83251.08252.32252.220.05%2,449,117
Aug 30, 2024249.62254.35248.80252.20252.100.88%2,817,633
Aug 29, 2024247.39250.23245.99250.01249.910.70%1,982,700
Aug 28, 2024245.96248.34245.35248.26248.161.10%2,482,306
Aug 27, 2024243.11245.93242.05245.57245.471.29%2,883,306
Aug 26, 2024242.37245.00241.75242.45242.350.50%2,087,177
Aug 23, 2024239.95241.43238.95241.25241.150.43%1,544,660
Aug 22, 2024237.62240.41236.99240.22240.131.22%1,563,125
Aug 21, 2024240.44240.80235.42237.32237.23-0.60%1,813,982
Aug 20, 2024238.96239.16237.15238.75238.660.41%1,436,892
Aug 19, 2024235.19237.83234.75237.78237.690.81%1,366,339
Aug 16, 2024237.16238.04234.06235.88235.79-0.38%2,600,504
Aug 15, 2024237.50238.45234.51236.77236.681.04%3,898,122
Aug 14, 2024227.00234.74226.52234.34234.255.40%2,915,103
Aug 13, 2024222.67224.46220.33222.33222.24-0.30%1,649,898
Aug 12, 2024224.79225.75221.51222.99222.900.57%2,350,292
Aug 9, 2024219.30221.89217.92221.73221.641.54%1,730,730
Aug 8, 2024214.99219.72214.99218.36218.271.15%2,482,632
Aug 7, 2024213.61218.31213.47215.88215.790.85%2,082,119
Aug 6, 2024213.20217.30212.27214.05213.971.49%2,705,103
Aug 5, 2024216.94218.04208.13210.91210.83-2.78%2,820,299
Aug 2, 2024216.52219.51214.51216.94216.850.77%1,769,793
Aug 1, 2024216.50217.43212.38215.28215.200.54%2,208,041
Jul 31, 2024214.79215.62212.67214.12214.04-0.72%2,321,997
Jul 30, 2024214.10217.68213.81215.68215.600.96%1,595,511
Jul 29, 2024215.86216.99213.41213.63213.55-0.95%1,793,759
Jul 26, 2024213.09216.32213.09215.68215.601.37%1,972,284
Jul 25, 2024215.99217.23212.09212.77212.69-1.24%2,288,805
Jul 24, 2024216.55217.43214.87215.44215.36-0.21%2,312,822
Jul 23, 2024216.31216.45214.71215.90215.81-0.18%3,085,037
Jul 22, 2024214.01218.62213.17216.30216.21-1.39%2,945,697
Jul 19, 2024224.50224.79218.72219.35219.26-2.31%3,207,517
Jul 18, 2024223.31229.00223.31224.53224.441.44%3,522,290
Jul 17, 2024214.80221.46214.64221.35221.265.40%4,422,764
Jul 16, 2024222.52223.84208.37210.00209.92-3.27%3,736,053
Jul 15, 2024214.32217.24214.32217.10217.011.78%2,415,349
Jul 12, 2024212.43214.44210.79213.30213.220.70%2,315,725
Jul 11, 2024208.29212.38207.50211.82211.740.87%2,546,670
Jul 10, 2024209.50210.99208.50209.99209.910.24%1,988,312
Jul 9, 2024209.96212.73209.29209.49209.41-0.10%2,372,257
Jul 8, 2024211.17212.87209.56209.71209.63-0.22%2,706,449
Jul 5, 2024210.38210.56207.99210.18210.10-0.04%1,699,389
Jul 3, 2024210.91211.17208.67210.27210.19-0.40%1,284,908
Jul 2, 2024208.06211.22207.48211.12210.940.79%2,277,747