The Progressive Corporation (PGR)
NYSE: PGR · Real-Time Price · USD
246.41
-0.86 (-0.35%)
At close: Jul 18, 2025, 4:00 PM
247.07
+0.66 (0.27%)
After-hours: Jul 18, 2025, 7:50 PM EDT
PGR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 247.54 | 248.55 | 245.10 | 246.41 | 246.41 | -0.35% | 2,961,873 |
| Jul 17, 2025 | 244.54 | 247.34 | 242.58 | 247.27 | 247.27 | 0.33% | 4,470,655 |
| Jul 16, 2025 | 245.00 | 248.44 | 242.42 | 246.46 | 246.46 | 1.76% | 6,060,636 |
| Jul 15, 2025 | 246.71 | 247.01 | 240.92 | 242.20 | 242.20 | -2.09% | 5,200,309 |
| Jul 14, 2025 | 245.00 | 247.53 | 243.68 | 247.37 | 247.37 | 0.98% | 4,758,109 |
| Jul 11, 2025 | 248.08 | 249.13 | 244.56 | 244.98 | 244.98 | -1.76% | 3,182,535 |
| Jul 10, 2025 | 250.11 | 250.30 | 246.75 | 249.38 | 249.38 | -0.41% | 4,289,875 |
| Jul 9, 2025 | 252.19 | 252.99 | 249.77 | 250.41 | 250.41 | -0.49% | 2,534,693 |
| Jul 8, 2025 | 252.69 | 253.56 | 249.70 | 251.64 | 251.64 | -0.75% | 4,960,498 |
| Jul 7, 2025 | 258.80 | 260.10 | 251.79 | 253.54 | 253.54 | -3.10% | 5,032,935 |
| Jul 3, 2025 | 257.86 | 261.66 | 256.95 | 261.66 | 261.66 | 1.50% | 2,685,585 |
| Jul 2, 2025 | 263.44 | 263.83 | 256.02 | 257.80 | 257.70 | -2.46% | 3,495,473 |
| Jul 1, 2025 | 266.86 | 267.00 | 260.44 | 264.30 | 264.20 | -0.96% | 3,042,325 |
| Jun 30, 2025 | 263.79 | 267.93 | 263.05 | 266.86 | 266.76 | 1.09% | 4,016,511 |
| Jun 27, 2025 | 262.34 | 264.39 | 261.71 | 263.99 | 263.89 | 0.91% | 12,464,489 |
| Jun 26, 2025 | 260.47 | 261.88 | 258.60 | 261.62 | 261.52 | 0.75% | 4,008,586 |
| Jun 25, 2025 | 264.08 | 265.37 | 259.13 | 259.67 | 259.57 | -2.38% | 2,957,807 |
| Jun 24, 2025 | 265.87 | 267.31 | 264.34 | 266.01 | 265.91 | -0.14% | 3,540,580 |
| Jun 23, 2025 | 262.78 | 267.02 | 262.78 | 266.38 | 266.28 | 1.67% | 3,006,510 |
| Jun 20, 2025 | 260.51 | 264.24 | 259.10 | 262.01 | 261.91 | 0.65% | 8,887,134 |
| Jun 18, 2025 | 265.15 | 266.26 | 257.61 | 260.33 | 260.23 | -2.05% | 4,771,921 |
| Jun 17, 2025 | 265.51 | 266.85 | 262.90 | 265.77 | 265.67 | -0.25% | 2,495,199 |
| Jun 16, 2025 | 268.49 | 269.78 | 265.68 | 266.43 | 266.33 | -0.53% | 3,509,396 |
| Jun 13, 2025 | 268.50 | 269.84 | 266.63 | 267.85 | 267.75 | -0.21% | 3,152,306 |
| Jun 12, 2025 | 263.35 | 268.45 | 262.93 | 268.42 | 268.32 | 1.98% | 3,045,960 |
| Jun 11, 2025 | 264.96 | 265.50 | 262.11 | 263.22 | 263.12 | -0.86% | 3,013,618 |
| Jun 10, 2025 | 270.10 | 271.00 | 264.55 | 265.49 | 265.39 | -2.15% | 3,987,446 |
| Jun 9, 2025 | 278.00 | 278.71 | 266.01 | 271.31 | 271.21 | -2.87% | 5,886,142 |
| Jun 6, 2025 | 282.10 | 283.95 | 278.68 | 279.32 | 279.21 | -0.31% | 2,442,338 |
| Jun 5, 2025 | 283.26 | 283.75 | 279.48 | 280.20 | 280.09 | -0.70% | 2,520,941 |
| Jun 4, 2025 | 288.35 | 288.35 | 281.68 | 282.17 | 282.06 | -1.77% | 2,432,116 |
| Jun 3, 2025 | 287.84 | 289.96 | 281.17 | 287.25 | 287.14 | -0.52% | 2,896,501 |
| Jun 2, 2025 | 283.22 | 288.83 | 281.60 | 288.74 | 288.63 | 1.34% | 2,107,659 |
| May 30, 2025 | 277.12 | 285.24 | 276.50 | 284.93 | 284.82 | 2.75% | 5,075,120 |
| May 29, 2025 | 276.39 | 277.37 | 275.38 | 277.30 | 277.19 | 0.10% | 2,270,718 |
| May 28, 2025 | 275.37 | 280.44 | 275.35 | 277.03 | 276.92 | -0.62% | 3,182,916 |
| May 27, 2025 | 276.81 | 280.36 | 273.42 | 278.75 | 278.64 | 0.52% | 3,468,228 |
| May 23, 2025 | 277.81 | 278.87 | 276.50 | 277.30 | 277.19 | 0.06% | 1,677,890 |
| May 22, 2025 | 280.14 | 281.00 | 275.96 | 277.12 | 277.01 | -1.38% | 2,505,703 |
| May 21, 2025 | 283.84 | 285.80 | 278.34 | 281.00 | 280.89 | -1.62% | 3,127,573 |
| May 20, 2025 | 286.92 | 288.92 | 285.30 | 285.63 | 285.52 | -0.91% | 1,844,832 |
| May 19, 2025 | 286.64 | 289.10 | 284.75 | 288.24 | 288.13 | 0.77% | 1,826,028 |
| May 16, 2025 | 280.85 | 286.13 | 280.80 | 286.03 | 285.92 | 1.74% | 2,779,577 |
| May 15, 2025 | 278.85 | 281.84 | 277.88 | 281.15 | 281.04 | 1.07% | 4,913,713 |
| May 14, 2025 | 283.73 | 284.48 | 277.48 | 278.17 | 278.06 | -1.56% | 2,422,835 |
| May 13, 2025 | 280.31 | 285.08 | 279.40 | 282.59 | 282.48 | 0.83% | 3,014,582 |
| May 12, 2025 | 284.04 | 286.26 | 274.71 | 280.25 | 280.14 | -1.50% | 3,349,205 |
| May 9, 2025 | 283.58 | 287.00 | 283.11 | 284.51 | 284.40 | 0.21% | 1,542,755 |
| May 8, 2025 | 285.10 | 286.20 | 283.13 | 283.92 | 283.81 | -0.86% | 2,147,005 |
| May 7, 2025 | 283.58 | 287.49 | 282.91 | 286.38 | 286.27 | 0.96% | 2,304,668 |