The Progressive Corporation (PGR)
NYSE: PGR · Real-Time Price · USD
227.66
0.00 (0.00%)
Dec 24, 2025, 4:00 PM EST - Market closed
PGR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 227.62 | 228.45 | 226.86 | 227.66 | 227.66 | -0.10% | 1,094,072 |
| Dec 23, 2025 | 227.95 | 228.71 | 227.10 | 227.89 | 227.89 | 0.23% | 1,979,971 |
| Dec 22, 2025 | 224.28 | 227.51 | 223.30 | 227.36 | 227.36 | 1.37% | 2,813,569 |
| Dec 19, 2025 | 224.80 | 226.27 | 223.25 | 224.28 | 224.28 | -0.26% | 4,778,217 |
| Dec 18, 2025 | 226.75 | 226.95 | 222.42 | 224.86 | 224.86 | -1.06% | 3,691,962 |
| Dec 17, 2025 | 223.65 | 227.46 | 218.83 | 227.27 | 227.27 | -1.96% | 5,574,534 |
| Dec 16, 2025 | 236.53 | 237.44 | 230.92 | 231.81 | 231.81 | -1.93% | 3,093,214 |
| Dec 15, 2025 | 235.28 | 236.50 | 234.78 | 236.36 | 236.36 | 0.64% | 3,102,803 |
| Dec 12, 2025 | 231.31 | 235.09 | 231.00 | 234.85 | 234.85 | 1.91% | 2,991,638 |
| Dec 11, 2025 | 223.53 | 231.06 | 223.28 | 230.44 | 230.44 | 3.42% | 3,452,269 |
| Dec 10, 2025 | 226.36 | 228.00 | 222.44 | 222.81 | 222.81 | -1.56% | 2,650,799 |
| Dec 9, 2025 | 224.44 | 226.62 | 224.29 | 226.35 | 226.35 | 1.43% | 2,486,480 |
| Dec 8, 2025 | 222.49 | 225.19 | 219.26 | 223.16 | 223.16 | 0.12% | 2,756,737 |
| Dec 5, 2025 | 226.50 | 226.62 | 222.57 | 222.89 | 222.89 | -1.85% | 2,100,175 |
| Dec 4, 2025 | 227.63 | 228.82 | 226.86 | 227.09 | 227.09 | -0.04% | 1,982,452 |
| Dec 3, 2025 | 228.72 | 229.56 | 226.03 | 227.18 | 227.18 | -0.69% | 2,961,717 |
| Dec 2, 2025 | 226.91 | 229.31 | 225.04 | 228.76 | 228.76 | 0.41% | 3,953,920 |
| Dec 1, 2025 | 229.00 | 231.91 | 227.63 | 227.82 | 227.82 | -0.42% | 3,475,509 |
| Nov 28, 2025 | 228.48 | 230.10 | 227.96 | 228.79 | 228.79 | -0.16% | 1,250,158 |
| Nov 26, 2025 | 226.56 | 229.84 | 225.89 | 229.15 | 229.15 | 1.21% | 2,824,221 |
| Nov 25, 2025 | 226.91 | 228.50 | 225.84 | 226.41 | 226.41 | 0.59% | 2,361,440 |
| Nov 24, 2025 | 227.33 | 227.98 | 224.83 | 225.08 | 225.08 | -0.81% | 5,848,511 |
| Nov 21, 2025 | 228.29 | 229.92 | 225.67 | 226.91 | 226.91 | 0.40% | 3,405,622 |
| Nov 20, 2025 | 223.24 | 226.20 | 220.80 | 226.00 | 226.00 | 1.38% | 2,785,147 |
| Nov 19, 2025 | 226.52 | 229.49 | 222.13 | 222.93 | 222.93 | -0.87% | 3,814,049 |
| Nov 18, 2025 | 226.62 | 228.84 | 224.75 | 224.88 | 224.88 | -0.21% | 3,765,023 |
| Nov 17, 2025 | 227.30 | 227.83 | 223.93 | 225.35 | 225.35 | 0.08% | 3,238,898 |
| Nov 14, 2025 | 222.08 | 227.05 | 220.99 | 225.18 | 225.18 | 0.91% | 3,227,334 |
| Nov 13, 2025 | 222.28 | 224.72 | 221.76 | 223.15 | 223.15 | 0.58% | 2,674,322 |
| Nov 12, 2025 | 219.63 | 222.25 | 218.00 | 221.87 | 221.87 | 0.89% | 2,783,190 |
| Nov 11, 2025 | 218.47 | 220.77 | 218.11 | 219.91 | 219.91 | 1.09% | 2,390,488 |
| Nov 10, 2025 | 215.00 | 217.91 | 213.71 | 217.53 | 217.53 | 0.12% | 3,275,659 |
| Nov 7, 2025 | 211.06 | 217.43 | 210.50 | 217.27 | 217.27 | 3.65% | 5,261,099 |
| Nov 6, 2025 | 208.30 | 210.48 | 207.66 | 209.61 | 209.61 | 0.32% | 3,326,963 |
| Nov 5, 2025 | 209.60 | 212.37 | 207.85 | 208.94 | 208.94 | -0.31% | 3,520,569 |
| Nov 4, 2025 | 205.99 | 210.71 | 202.60 | 209.59 | 209.59 | 2.89% | 4,712,833 |
| Nov 3, 2025 | 205.21 | 205.59 | 199.90 | 203.70 | 203.70 | -1.12% | 5,635,101 |
| Oct 31, 2025 | 205.76 | 207.55 | 205.55 | 206.00 | 206.00 | -0.47% | 3,977,902 |
| Oct 30, 2025 | 207.90 | 208.79 | 206.41 | 206.97 | 206.97 | -0.48% | 6,354,036 |
| Oct 29, 2025 | 210.29 | 211.07 | 206.58 | 207.97 | 207.97 | -1.86% | 5,050,913 |
| Oct 28, 2025 | 216.00 | 217.58 | 211.53 | 211.91 | 211.91 | -2.16% | 3,808,358 |
| Oct 27, 2025 | 219.66 | 220.00 | 216.10 | 216.59 | 216.59 | -1.14% | 3,809,119 |
| Oct 24, 2025 | 219.25 | 220.00 | 217.45 | 219.09 | 219.09 | -0.68% | 3,347,311 |
| Oct 23, 2025 | 224.26 | 224.54 | 219.97 | 220.59 | 220.59 | -0.92% | 2,864,417 |
| Oct 22, 2025 | 222.66 | 223.19 | 220.36 | 222.63 | 222.63 | 0.46% | 3,328,557 |
| Oct 21, 2025 | 220.00 | 222.64 | 218.01 | 221.60 | 221.60 | 1.01% | 2,746,628 |
| Oct 20, 2025 | 223.47 | 224.82 | 218.41 | 219.38 | 219.38 | -2.76% | 4,986,939 |
| Oct 17, 2025 | 222.06 | 226.43 | 221.41 | 225.61 | 225.61 | 1.75% | 3,504,785 |
| Oct 16, 2025 | 224.75 | 226.66 | 220.55 | 221.74 | 221.74 | -2.10% | 6,017,988 |
| Oct 15, 2025 | 226.14 | 230.00 | 217.20 | 226.50 | 226.50 | -5.78% | 11,533,969 |