Skip to main content
logo
The Progressive Corporation (PGR)
NYSE: PGR · Real-Time Price · USD
203.92
+1.55 (0.77%)
At close: Jan 20, 2026, 4:00 PM EST
204.34
+0.42 (0.21%)
After-hours: Jan 20, 2026, 7:47 PM EST

PGR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 20, 2026200.64204.14198.50203.92203.920.77%3,645,407
Jan 16, 2026203.23204.68200.74202.37202.37-0.57%3,793,680
Jan 15, 2026206.13208.39202.67203.52203.52-0.96%3,972,207
Jan 14, 2026204.25208.75203.83205.50205.500.21%3,926,953
Jan 13, 2026215.22215.99204.46205.06205.06-5.28%4,043,426
Jan 12, 2026215.10217.39213.00216.50216.500.62%3,151,038
Jan 9, 2026212.72216.71212.25215.16215.160.94%3,309,614
Jan 8, 2026210.63215.00210.05213.15213.151.94%4,362,176
Jan 7, 2026211.31214.93209.08209.10209.10-1.53%3,313,715
Jan 6, 2026212.00214.37210.85212.35212.35-0.27%3,440,573
Jan 5, 2026210.80214.49209.40212.92212.920.38%3,942,778
Jan 2, 2026214.34214.34210.41212.12212.12-6.85%3,311,132
Dec 31, 2025230.17230.54227.68227.72214.12-0.98%2,134,025
Dec 30, 2025228.40230.43227.49229.97216.240.64%2,018,067
Dec 29, 2025227.83228.60226.01228.51214.860.61%2,877,892
Dec 26, 2025227.64228.41226.67227.13213.57-0.23%1,306,220
Dec 24, 2025227.62228.45226.86227.66214.06-0.10%1,111,572
Dec 23, 2025227.95228.71227.10227.89214.280.23%2,272,587
Dec 22, 2025224.28227.51223.30227.36213.781.37%3,197,223
Dec 19, 2025224.80226.27223.25224.28210.89-0.26%6,280,595
Dec 18, 2025226.75226.95222.42224.86211.43-1.06%3,691,962
Dec 17, 2025223.65227.46218.83227.27213.70-1.96%5,574,534
Dec 16, 2025236.53237.44230.92231.81217.97-1.93%3,093,214
Dec 15, 2025235.28236.50234.78236.36222.240.64%3,102,803
Dec 12, 2025231.31235.09231.00234.85220.821.91%2,991,638
Dec 11, 2025223.53231.06223.28230.44216.683.42%3,452,269
Dec 10, 2025226.36228.00222.44222.81209.50-1.56%2,650,799
Dec 9, 2025224.44226.62224.29226.35212.831.43%2,486,480
Dec 8, 2025222.49225.19219.26223.16209.830.12%2,756,737
Dec 5, 2025226.50226.62222.57222.89209.58-1.85%2,100,175
Dec 4, 2025227.63228.82226.86227.09213.53-0.04%1,982,452
Dec 3, 2025228.72229.56226.03227.18213.61-0.69%2,961,717
Dec 2, 2025226.91229.31225.04228.76215.100.41%3,953,920
Dec 1, 2025229.00231.91227.63227.82214.21-0.42%3,475,509
Nov 28, 2025228.48230.10227.96228.79215.13-0.16%1,250,158
Nov 26, 2025226.56229.84225.89229.15215.461.21%2,824,221
Nov 25, 2025226.91228.50225.84226.41212.890.59%2,361,440
Nov 24, 2025227.33227.98224.83225.08211.64-0.81%5,848,511
Nov 21, 2025228.29229.92225.67226.91213.360.40%3,405,622
Nov 20, 2025223.24226.20220.80226.00212.501.38%2,785,147
Nov 19, 2025226.52229.49222.13222.93209.62-0.87%3,814,049
Nov 18, 2025226.62228.84224.75224.88211.45-0.21%3,765,023
Nov 17, 2025227.30227.83223.93225.35211.890.08%3,238,898
Nov 14, 2025222.08227.05220.99225.18211.730.91%3,227,334
Nov 13, 2025222.28224.72221.76223.15209.820.58%2,674,322
Nov 12, 2025219.63222.25218.00221.87208.620.89%2,783,190
Nov 11, 2025218.47220.77218.11219.91206.781.09%2,390,488
Nov 10, 2025215.00217.91213.71217.53204.540.12%3,275,659
Nov 7, 2025211.06217.43210.50217.27204.293.65%5,261,099
Nov 6, 2025208.30210.48207.66209.61197.090.32%3,326,963