The Progressive Corporation (PGR)
NYSE: PGR · Real-Time Price · USD
284.51
+0.59 (0.21%)
At close: May 9, 2025, 4:00 PM
285.10
+0.59 (0.21%)
After-hours: May 9, 2025, 7:22 PM EDT

PGR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 9, 2025283.58287.00283.11284.51284.510.21%1,542,681
May 8, 2025285.10286.20283.13283.92283.92-0.86%2,147,005
May 7, 2025283.58287.49282.91286.38286.380.96%2,304,668
May 6, 2025281.50284.44280.69283.66283.660.53%1,927,180
May 5, 2025282.43284.00279.35282.16282.16-0.23%2,229,343
May 2, 2025279.06283.44278.59282.81282.811.85%1,566,148
May 1, 2025278.86280.00276.00277.66277.66-1.45%2,474,473
Apr 30, 2025277.39282.60274.00281.74281.741.97%3,124,921
Apr 29, 2025270.25277.09269.65276.31276.312.50%2,690,612
Apr 28, 2025268.59270.30266.08269.58269.581.72%2,104,325
Apr 25, 2025265.03265.71260.75265.01265.01-0.07%1,827,145
Apr 24, 2025264.78266.01262.20265.19265.190.06%1,821,704
Apr 23, 2025265.08267.01263.12265.03265.03-0.02%2,001,285
Apr 22, 2025260.24265.85258.74265.08265.082.98%3,712,259
Apr 21, 2025264.18264.97254.21257.41257.41-3.03%2,775,521
Apr 17, 2025272.52274.44265.00265.45265.45-3.52%3,648,955
Apr 16, 2025280.98283.50274.03275.13275.13-0.35%3,069,026
Apr 15, 2025279.07282.00275.73276.11276.11-0.88%2,369,338
Apr 14, 2025277.79281.43275.79278.56278.561.06%2,486,855
Apr 11, 2025272.34276.65268.50275.64275.640.90%3,052,682
Apr 10, 2025270.71275.83266.00273.18273.181.14%4,346,359
Apr 9, 2025257.24272.85255.81270.11270.113.74%6,074,555
Apr 8, 2025264.00270.25256.94260.38260.382.00%5,763,684
Apr 7, 2025252.80261.28247.98255.27255.27-0.92%5,910,760
Apr 4, 2025276.10281.55256.56257.64257.64-10.23%7,338,631
Apr 3, 2025278.31289.88277.25287.00287.002.05%3,831,425
Apr 2, 2025283.02284.32276.21281.23281.13-1.08%2,710,049
Apr 1, 2025283.51286.42281.02284.29284.190.45%4,740,303
Mar 31, 2025278.95284.71278.81283.01282.911.49%4,886,757
Mar 28, 2025275.22279.81274.17278.86278.761.53%4,346,881
Mar 27, 2025273.66275.13271.00274.67274.570.78%3,117,311
Mar 26, 2025276.25277.37271.85272.54272.45-0.69%3,463,184
Mar 25, 2025275.04275.94272.14274.43274.330.16%2,911,599
Mar 24, 2025275.48276.01272.53274.00273.910.42%2,553,669
Mar 21, 2025275.30278.33272.53272.86272.77-0.64%7,280,219
Mar 20, 2025272.88278.34272.43274.62274.520.49%3,630,634
Mar 19, 2025276.50278.38267.39273.29273.20-3.53%6,077,064
Mar 18, 2025290.14291.64282.20283.28283.18-2.73%3,548,890
Mar 17, 2025282.66292.99282.44291.22291.122.65%3,454,796
Mar 14, 2025280.20284.28277.57283.69283.591.54%2,223,469
Mar 13, 2025278.19281.16276.08279.40279.300.67%3,046,614
Mar 12, 2025278.89280.00273.35277.55277.450.22%2,879,131
Mar 11, 2025277.77279.10273.52276.94276.84-0.63%3,353,770
Mar 10, 2025279.22286.85277.36278.69278.59-0.40%4,157,904
Mar 7, 2025278.57281.93277.78279.82279.72-0.48%2,885,772
Mar 6, 2025281.00281.55276.14281.17281.07-0.24%2,309,011
Mar 5, 2025280.91283.53278.99281.86281.76-0.47%2,485,868
Mar 4, 2025285.85287.49281.71283.19283.09-0.66%3,363,389
Mar 3, 2025282.38285.28282.08285.08284.981.09%2,871,775
Feb 28, 2025279.94282.40276.64282.00281.901.16%3,509,516