The Progressive Corporation (PGR)
NYSE: PGR · Real-Time Price · USD
263.99
+2.37 (0.91%)
At close: Jun 27, 2025, 4:00 PM
264.48
+0.49 (0.19%)
After-hours: Jun 27, 2025, 7:49 PM EDT
PGR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 262.34 | 264.39 | 261.71 | 263.99 | 263.99 | 0.91% | 10,222,520 |
| Jun 26, 2025 | 260.47 | 261.88 | 258.60 | 261.62 | 261.62 | 0.75% | 4,008,586 |
| Jun 25, 2025 | 264.08 | 265.37 | 259.13 | 259.67 | 259.67 | -2.38% | 2,957,807 |
| Jun 24, 2025 | 265.87 | 267.31 | 264.34 | 266.01 | 266.01 | -0.14% | 3,540,580 |
| Jun 23, 2025 | 262.78 | 267.02 | 262.78 | 266.38 | 266.38 | 1.67% | 3,006,510 |
| Jun 20, 2025 | 260.51 | 264.24 | 259.10 | 262.01 | 262.01 | 0.65% | 8,887,134 |
| Jun 18, 2025 | 265.15 | 266.26 | 257.61 | 260.33 | 260.33 | -2.05% | 4,771,921 |
| Jun 17, 2025 | 265.51 | 266.85 | 262.90 | 265.77 | 265.77 | -0.25% | 2,495,199 |
| Jun 16, 2025 | 268.49 | 269.78 | 265.68 | 266.43 | 266.43 | -0.53% | 3,509,396 |
| Jun 13, 2025 | 268.50 | 269.84 | 266.63 | 267.85 | 267.85 | -0.21% | 3,152,306 |
| Jun 12, 2025 | 263.35 | 268.45 | 262.93 | 268.42 | 268.42 | 1.98% | 3,045,960 |
| Jun 11, 2025 | 264.96 | 265.50 | 262.11 | 263.22 | 263.22 | -0.86% | 3,013,618 |
| Jun 10, 2025 | 270.10 | 271.00 | 264.55 | 265.49 | 265.49 | -2.15% | 3,987,446 |
| Jun 9, 2025 | 278.00 | 278.71 | 266.01 | 271.31 | 271.31 | -2.87% | 5,886,142 |
| Jun 6, 2025 | 282.10 | 283.95 | 278.68 | 279.32 | 279.32 | -0.31% | 2,442,338 |
| Jun 5, 2025 | 283.26 | 283.75 | 279.48 | 280.20 | 280.20 | -0.70% | 2,520,941 |
| Jun 4, 2025 | 288.35 | 288.35 | 281.68 | 282.17 | 282.17 | -1.77% | 2,432,116 |
| Jun 3, 2025 | 287.84 | 289.96 | 281.17 | 287.25 | 287.25 | -0.52% | 2,896,501 |
| Jun 2, 2025 | 283.22 | 288.83 | 281.60 | 288.74 | 288.74 | 1.34% | 2,107,659 |
| May 30, 2025 | 277.12 | 285.24 | 276.50 | 284.93 | 284.93 | 2.75% | 5,075,120 |
| 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 |