The Progressive Corporation (PGR)
NYSE: PGR · Real-Time Price · USD
278.86
+4.19 (1.53%)
At close: Mar 28, 2025, 4:00 PM
278.38
-0.48 (-0.17%)
After-hours: Mar 28, 2025, 7:55 PM EDT
PGR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 275.22 | 279.81 | 274.17 | 278.86 | 278.86 | 1.53% | 4,219,003 |
| Mar 27, 2025 | 273.66 | 275.13 | 271.00 | 274.67 | 274.67 | 0.78% | 3,117,311 |
| Mar 26, 2025 | 276.25 | 277.37 | 271.85 | 272.54 | 272.54 | -0.69% | 3,463,184 |
| Mar 25, 2025 | 275.04 | 275.94 | 272.14 | 274.43 | 274.43 | 0.16% | 2,911,599 |
| Mar 24, 2025 | 275.48 | 276.01 | 272.53 | 274.00 | 274.00 | 0.42% | 2,553,669 |
| Mar 21, 2025 | 275.30 | 278.33 | 272.53 | 272.86 | 272.86 | -0.64% | 7,280,219 |
| Mar 20, 2025 | 272.88 | 278.34 | 272.43 | 274.62 | 274.62 | 0.49% | 3,630,634 |
| Mar 19, 2025 | 276.50 | 278.38 | 267.39 | 273.29 | 273.29 | -3.53% | 6,077,064 |
| Mar 18, 2025 | 290.14 | 291.64 | 282.20 | 283.28 | 283.28 | -2.73% | 3,548,890 |
| Mar 17, 2025 | 282.66 | 292.99 | 282.44 | 291.22 | 291.22 | 2.65% | 3,454,796 |
| Mar 14, 2025 | 280.20 | 284.28 | 277.57 | 283.69 | 283.69 | 1.54% | 2,223,469 |
| Mar 13, 2025 | 278.19 | 281.16 | 276.08 | 279.40 | 279.40 | 0.67% | 3,046,614 |
| Mar 12, 2025 | 278.89 | 280.00 | 273.35 | 277.55 | 277.55 | 0.22% | 2,879,131 |
| Mar 11, 2025 | 277.77 | 279.10 | 273.52 | 276.94 | 276.94 | -0.63% | 3,353,770 |
| Mar 10, 2025 | 279.22 | 286.85 | 277.36 | 278.69 | 278.69 | -0.40% | 4,157,904 |
| Mar 7, 2025 | 278.57 | 281.93 | 277.78 | 279.82 | 279.82 | -0.48% | 2,885,772 |
| Mar 6, 2025 | 281.00 | 281.55 | 276.14 | 281.17 | 281.17 | -0.24% | 2,309,011 |
| Mar 5, 2025 | 280.91 | 283.53 | 278.99 | 281.86 | 281.86 | -0.47% | 2,485,868 |
| Mar 4, 2025 | 285.85 | 287.49 | 281.71 | 283.19 | 283.19 | -0.66% | 3,363,389 |
| Mar 3, 2025 | 282.38 | 285.28 | 282.08 | 285.08 | 285.08 | 1.09% | 2,871,775 |
| Feb 28, 2025 | 279.94 | 282.40 | 276.64 | 282.00 | 282.00 | 1.16% | 3,509,516 |
| Feb 27, 2025 | 274.59 | 279.95 | 274.01 | 278.77 | 278.77 | 1.95% | 2,339,133 |
| Feb 26, 2025 | 278.47 | 280.25 | 272.46 | 273.43 | 273.43 | -1.83% | 3,386,879 |
| Feb 25, 2025 | 277.64 | 279.93 | 274.39 | 278.52 | 278.52 | 2.16% | 3,541,208 |
| Feb 24, 2025 | 266.48 | 275.52 | 266.48 | 272.63 | 272.63 | 2.42% | 3,952,064 |
| Feb 21, 2025 | 266.92 | 269.09 | 265.75 | 266.19 | 266.19 | -0.55% | 2,567,349 |
| Feb 20, 2025 | 268.57 | 269.23 | 263.98 | 267.67 | 267.67 | -0.72% | 1,934,070 |
| Feb 19, 2025 | 263.01 | 270.79 | 262.45 | 269.62 | 269.62 | 2.16% | 3,223,346 |
| Feb 18, 2025 | 263.12 | 266.46 | 262.04 | 263.93 | 263.93 | 0.51% | 2,609,924 |
| Feb 14, 2025 | 261.29 | 264.35 | 260.36 | 262.60 | 262.60 | 0.18% | 2,852,141 |
| Feb 13, 2025 | 257.79 | 262.32 | 256.95 | 262.13 | 262.13 | 2.08% | 2,781,150 |
| Feb 12, 2025 | 256.36 | 257.95 | 255.13 | 256.79 | 256.79 | -0.30% | 2,164,739 |
| Feb 11, 2025 | 253.00 | 258.73 | 248.59 | 257.57 | 257.57 | 3.16% | 2,794,886 |
| Feb 10, 2025 | 252.00 | 252.47 | 248.51 | 249.69 | 249.69 | -0.36% | 1,916,468 |
| Feb 7, 2025 | 251.59 | 253.35 | 249.63 | 250.60 | 250.60 | -0.30% | 1,710,714 |
| Feb 6, 2025 | 250.79 | 252.65 | 250.34 | 251.35 | 251.35 | 0.94% | 1,589,078 |
| Feb 5, 2025 | 249.76 | 250.38 | 247.26 | 249.00 | 249.00 | 0.40% | 1,508,559 |
| Feb 4, 2025 | 247.21 | 251.50 | 247.11 | 248.00 | 248.00 | -0.37% | 1,775,232 |
| Feb 3, 2025 | 247.52 | 250.71 | 245.51 | 248.92 | 248.92 | 1.01% | 2,050,376 |
| Jan 31, 2025 | 250.20 | 251.26 | 246.43 | 246.44 | 246.44 | -1.12% | 3,047,701 |
| Jan 30, 2025 | 247.39 | 249.69 | 244.18 | 249.22 | 249.22 | 1.14% | 2,374,399 |
| Jan 29, 2025 | 238.42 | 252.00 | 237.73 | 246.40 | 246.40 | 0.55% | 3,564,846 |
| Jan 28, 2025 | 246.69 | 246.69 | 243.03 | 245.05 | 245.05 | -0.75% | 2,724,380 |
| Jan 27, 2025 | 240.44 | 247.02 | 240.11 | 246.91 | 246.91 | 3.39% | 2,252,087 |
| Jan 24, 2025 | 238.63 | 239.93 | 236.01 | 238.82 | 238.82 | -0.29% | 2,324,310 |
| Jan 23, 2025 | 240.00 | 241.50 | 238.15 | 239.51 | 239.51 | 0.14% | 2,590,118 |
| Jan 22, 2025 | 243.29 | 243.49 | 236.90 | 239.17 | 239.17 | -0.76% | 3,657,353 |
| Jan 21, 2025 | 244.01 | 246.93 | 239.76 | 241.01 | 241.01 | -1.10% | 3,204,767 |
| Jan 17, 2025 | 245.73 | 246.83 | 243.61 | 243.68 | 243.68 | -0.76% | 1,967,906 |
| Jan 16, 2025 | 242.69 | 246.35 | 242.00 | 245.54 | 245.54 | 1.27% | 1,897,626 |