Skip to main content
The Progressive Corporation (PGR)
NYSE: PGR · Real-Time Price · USD
239.97
+0.26 (0.11%)
Dec 20, 2024, 4:00 PM EST - Market closed

PGR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 2024237.97243.36236.90239.97239.970.11%5,580,460
Dec 19, 2024241.04243.53239.37239.71239.71-0.24%2,722,865
Dec 18, 2024247.65248.00240.02240.28240.28-2.93%2,872,606
Dec 17, 2024247.94249.01245.39247.53247.53-1.09%2,481,833
Dec 16, 2024253.70254.13249.75250.25250.25-0.62%2,496,551
Dec 13, 2024249.00254.68248.04251.80251.803.72%3,286,188
Dec 12, 2024245.32246.99241.33242.76242.76-0.40%3,608,952
Dec 11, 2024247.08248.12242.47243.73243.73-1.43%3,615,900
Dec 10, 2024248.59249.37245.00247.27247.27-0.24%2,396,339
Dec 9, 2024252.02253.98246.00247.86247.86-2.63%3,364,700
Dec 6, 2024261.04262.41252.86254.56254.56-2.58%3,151,393
Dec 5, 2024260.87264.40260.44261.29261.290.36%2,972,026
Dec 4, 2024262.00262.93259.49260.35260.35-0.86%1,852,981
Dec 3, 2024265.20266.32262.10262.61262.61-0.54%2,844,700
Dec 2, 2024268.30270.17263.78264.04264.04-1.80%3,095,400
Nov 29, 2024268.09270.17267.27268.88268.880.76%1,427,300
Nov 27, 2024268.02270.62266.59266.86266.86-0.43%2,862,937
Nov 26, 2024265.19268.16263.63268.02268.020.80%2,114,818
Nov 25, 2024265.27266.89261.72265.88265.88-0.07%5,405,495
Nov 22, 2024264.22266.18263.23266.06266.060.99%2,321,352
Nov 21, 2024259.40263.51257.20263.44263.442.50%2,280,517
Nov 20, 2024254.84257.62253.26257.02257.020.99%1,638,458
Nov 19, 2024254.59257.13252.74254.51254.51-0.78%1,766,600
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, 2024260.08261.00255.51257.50257.50-1.48%1,885,978
Nov 13, 2024263.65263.65260.84261.37261.37-0.37%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%2,432,700
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%2,413,600
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%2,008,500
Oct 7, 2024254.85255.86243.19245.52245.52-3.85%2,757,500
Oct 4, 2024251.73256.17251.49255.36255.361.22%1,951,800
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%2,011,900
Sep 26, 2024255.45255.87251.75252.38252.28-1.79%2,115,200
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%1,710,400
Sep 17, 2024256.02257.18253.57256.91256.810.23%1,736,100
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%2,118,200
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%2,457,100
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%1,631,400
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, 2024239.95241.43238.95241.25241.160.43%1,544,700
Aug 22, 2024237.62240.41236.99240.22240.131.22%1,563,125
Aug 21, 2024240.44240.80235.42237.32237.23-0.60%1,814,000
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%1,649,900
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, 2024213.61218.31213.47215.88215.800.85%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%1,769,800
Aug 1, 2024216.50217.43212.38215.28215.200.54%2,208,041