The Progressive Corporation (PGR)
NYSE: PGR · Real-Time Price · USD
284.02
+6.72 (2.42%)
May 30, 2025, 3:20 PM - Market open
PGR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 277.12 | 283.39 | 276.50 | 283.20 | - | 2.13% | 1,275,035 |
| May 29, 2025 | 276.39 | 277.37 | 275.38 | 277.30 | 277.30 | 0.10% | 2,270,718 |
| May 28, 2025 | 275.37 | 280.44 | 275.35 | 277.03 | 277.03 | -0.62% | 3,182,916 |
| May 27, 2025 | 276.81 | 280.36 | 273.42 | 278.75 | 278.75 | 0.52% | 3,468,228 |
| May 23, 2025 | 277.81 | 278.87 | 276.50 | 277.30 | 277.30 | 0.06% | 1,677,890 |
| May 22, 2025 | 280.14 | 281.00 | 275.96 | 277.12 | 277.12 | -1.38% | 2,505,703 |
| May 21, 2025 | 283.84 | 285.80 | 278.34 | 281.00 | 281.00 | -1.62% | 3,127,573 |
| May 20, 2025 | 286.92 | 288.92 | 285.30 | 285.63 | 285.63 | -0.91% | 1,844,832 |
| May 19, 2025 | 286.64 | 289.10 | 284.75 | 288.24 | 288.24 | 0.77% | 1,826,028 |
| May 16, 2025 | 280.85 | 286.13 | 280.80 | 286.03 | 286.03 | 1.74% | 2,779,577 |
| May 15, 2025 | 278.85 | 281.84 | 277.88 | 281.15 | 281.15 | 1.07% | 4,913,713 |
| May 14, 2025 | 283.73 | 284.48 | 277.48 | 278.17 | 278.17 | -1.56% | 2,422,835 |
| May 13, 2025 | 280.31 | 285.08 | 279.40 | 282.59 | 282.59 | 0.83% | 3,014,582 |
| May 12, 2025 | 284.04 | 286.26 | 274.71 | 280.25 | 280.25 | -1.50% | 3,349,205 |
| May 9, 2025 | 283.58 | 287.00 | 283.11 | 284.51 | 284.51 | 0.21% | 1,542,755 |
| May 8, 2025 | 285.10 | 286.20 | 283.13 | 283.92 | 283.92 | -0.86% | 2,147,005 |
| May 7, 2025 | 283.58 | 287.49 | 282.91 | 286.38 | 286.38 | 0.96% | 2,304,668 |
| May 6, 2025 | 281.50 | 284.44 | 280.69 | 283.66 | 283.66 | 0.53% | 1,927,180 |
| May 5, 2025 | 282.43 | 284.00 | 279.35 | 282.16 | 282.16 | -0.23% | 2,229,343 |
| May 2, 2025 | 279.06 | 283.44 | 278.59 | 282.81 | 282.81 | 1.85% | 1,566,148 |
| May 1, 2025 | 278.86 | 280.00 | 276.00 | 277.66 | 277.66 | -1.45% | 2,474,473 |
| Apr 30, 2025 | 277.39 | 282.60 | 274.00 | 281.74 | 281.74 | 1.97% | 3,124,921 |
| Apr 29, 2025 | 270.25 | 277.09 | 269.65 | 276.31 | 276.31 | 2.50% | 2,690,612 |
| Apr 28, 2025 | 268.59 | 270.30 | 266.08 | 269.58 | 269.58 | 1.72% | 2,104,325 |
| Apr 25, 2025 | 265.03 | 265.71 | 260.75 | 265.01 | 265.01 | -0.07% | 1,827,145 |
| Apr 24, 2025 | 264.78 | 266.01 | 262.20 | 265.19 | 265.19 | 0.06% | 1,821,704 |
| Apr 23, 2025 | 265.08 | 267.01 | 263.12 | 265.03 | 265.03 | -0.02% | 2,001,285 |
| Apr 22, 2025 | 260.24 | 265.85 | 258.74 | 265.08 | 265.08 | 2.98% | 3,712,259 |
| Apr 21, 2025 | 264.18 | 264.97 | 254.21 | 257.41 | 257.41 | -3.03% | 2,775,521 |
| Apr 17, 2025 | 272.52 | 274.44 | 265.00 | 265.45 | 265.45 | -3.52% | 3,648,955 |
| Apr 16, 2025 | 280.98 | 283.50 | 274.03 | 275.13 | 275.13 | -0.35% | 3,069,026 |
| Apr 15, 2025 | 279.07 | 282.00 | 275.73 | 276.11 | 276.11 | -0.88% | 2,369,338 |
| Apr 14, 2025 | 277.79 | 281.43 | 275.79 | 278.56 | 278.56 | 1.06% | 2,486,855 |
| Apr 11, 2025 | 272.34 | 276.65 | 268.50 | 275.64 | 275.64 | 0.90% | 3,052,682 |
| Apr 10, 2025 | 270.71 | 275.83 | 266.00 | 273.18 | 273.18 | 1.14% | 4,346,359 |
| Apr 9, 2025 | 257.24 | 272.85 | 255.81 | 270.11 | 270.11 | 3.74% | 6,074,555 |
| Apr 8, 2025 | 264.00 | 270.25 | 256.94 | 260.38 | 260.38 | 2.00% | 5,763,684 |
| Apr 7, 2025 | 252.80 | 261.28 | 247.98 | 255.27 | 255.27 | -0.92% | 5,910,760 |
| Apr 4, 2025 | 276.10 | 281.55 | 256.56 | 257.64 | 257.64 | -10.23% | 7,338,631 |
| Apr 3, 2025 | 278.31 | 289.88 | 277.25 | 287.00 | 287.00 | 2.05% | 3,831,425 |
| Apr 2, 2025 | 283.02 | 284.32 | 276.21 | 281.23 | 281.13 | -1.08% | 2,710,049 |
| Apr 1, 2025 | 283.51 | 286.42 | 281.02 | 284.29 | 284.19 | 0.45% | 4,740,303 |
| Mar 31, 2025 | 278.95 | 284.71 | 278.81 | 283.01 | 282.91 | 1.49% | 4,886,757 |
| Mar 28, 2025 | 275.22 | 279.81 | 274.17 | 278.86 | 278.76 | 1.53% | 4,346,881 |
| Mar 27, 2025 | 273.66 | 275.13 | 271.00 | 274.67 | 274.57 | 0.78% | 3,117,311 |
| Mar 26, 2025 | 276.25 | 277.37 | 271.85 | 272.54 | 272.45 | -0.69% | 3,463,184 |
| Mar 25, 2025 | 275.04 | 275.94 | 272.14 | 274.43 | 274.33 | 0.16% | 2,911,599 |
| Mar 24, 2025 | 275.48 | 276.01 | 272.53 | 274.00 | 273.91 | 0.42% | 2,553,669 |
| Mar 21, 2025 | 275.30 | 278.33 | 272.53 | 272.86 | 272.77 | -0.64% | 7,280,219 |
| Mar 20, 2025 | 272.88 | 278.34 | 272.43 | 274.62 | 274.52 | 0.49% | 3,630,634 |