The Progressive Corporation (PGR)
NYSE: PGR · Real-Time Price · USD
221.68
+2.30 (1.05%)
Oct 21, 2025, 3:06 PM EDT - Market open

PGR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 21, 2025220.00222.64218.01222.10-1.24%1,612,982
Oct 20, 2025223.47224.82218.41219.38219.38-2.76%4,986,939
Oct 17, 2025222.06226.43221.41225.61225.611.75%3,504,785
Oct 16, 2025224.75226.66220.55221.74221.74-2.10%6,017,988
Oct 15, 2025226.14230.00217.20226.50226.50-5.78%11,533,969
Oct 14, 2025236.37241.01236.30240.40240.401.74%2,680,358
Oct 13, 2025237.93239.29235.43236.28236.28-1.55%3,000,083
Oct 10, 2025243.32243.81239.15240.00240.00-0.89%2,677,115
Oct 9, 2025243.78245.64241.60242.16242.16-0.37%2,567,019
Oct 8, 2025243.00245.20242.07243.06243.06-0.34%2,559,860
Oct 7, 2025240.75244.00239.16243.89243.891.41%2,641,361
Oct 6, 2025244.56245.00239.41240.50240.50-2.12%4,322,201
Oct 3, 2025242.12247.49242.12245.70245.700.90%2,075,055
Oct 2, 2025244.45245.71242.22243.50243.50-1.20%2,495,776
Oct 1, 2025245.84248.17245.00246.46246.36-0.20%2,441,907
Sep 30, 2025244.41247.09244.22246.95246.851.04%2,397,039
Sep 29, 2025244.52244.88241.86244.40244.300.38%2,911,887
Sep 26, 2025243.99245.61241.72243.48243.380.53%2,888,914
Sep 25, 2025241.12242.43238.59242.19242.090.91%2,832,446
Sep 24, 2025238.00240.50236.75240.00239.900.58%2,812,569
Sep 23, 2025240.74241.03237.14238.61238.51-1.05%3,971,996
Sep 22, 2025241.84242.18239.25241.15241.05-0.49%2,330,324
Sep 19, 2025241.29243.59241.08242.34242.240.14%4,783,431
Sep 18, 2025243.43244.83240.69242.00241.90-0.66%3,365,974
Sep 17, 2025241.00243.90239.20243.61243.51-0.56%3,363,065
Sep 16, 2025243.72245.56241.03244.97244.87-0.28%2,835,719
Sep 15, 2025248.01249.14244.93245.65245.55-1.06%2,944,469
Sep 12, 2025248.75249.71247.67248.28248.18-0.21%2,612,142
Sep 11, 2025246.73249.11245.18248.80248.700.97%1,647,314
Sep 10, 2025242.41246.63240.50246.41246.311.29%2,170,710
Sep 9, 2025245.69245.75241.91243.26243.16-1.09%2,849,439
Sep 8, 2025243.50246.48240.15245.94245.840.85%2,611,916
Sep 5, 2025248.74249.00242.87243.86243.76-2.07%1,690,910
Sep 4, 2025248.37249.83247.44249.01248.910.93%2,005,114
Sep 3, 2025244.71247.62243.25246.72246.620.35%2,579,139
Sep 2, 2025247.91247.91244.81245.86245.76-0.49%2,353,262
Aug 29, 2025246.71248.33245.81247.06246.960.39%2,408,282
Aug 28, 2025243.98246.52243.20246.11246.010.58%2,316,578
Aug 27, 2025245.82247.05244.05244.69244.59-0.54%1,736,361
Aug 26, 2025243.50246.18243.07246.03245.930.79%4,410,723
Aug 25, 2025248.48248.55243.79244.09243.99-2.05%2,226,094
Aug 22, 2025250.78252.82248.09249.21249.110.10%2,532,988
Aug 21, 2025252.22252.75248.02248.95248.85-1.48%2,628,530
Aug 20, 2025252.05254.93250.37252.68252.580.81%3,662,133
Aug 19, 2025246.99251.37246.51250.64250.541.44%2,744,626
Aug 18, 2025246.06247.63244.37247.09246.99-0.02%2,164,028
Aug 15, 2025251.44252.38246.65247.15247.05-1.51%3,425,723
Aug 14, 2025249.94252.81249.00250.95250.850.71%4,574,145
Aug 13, 2025244.65249.21243.29249.19249.092.53%3,940,896
Aug 12, 2025245.26245.64241.55243.04242.94-0.75%2,397,463