The Progressive Corporation (PGR)
NYSE: PGR · Real-Time Price · USD
265.39
-9.74 (-3.54%)
At close: Apr 17, 2025, 4:00 PM
265.10
-0.29 (-0.11%)
After-hours: Apr 17, 2025, 4:20 PM EDT
PGR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 272.52 | 274.44 | 265.00 | 265.45 | 265.45 | -3.52% | 3,393,360 |
| Apr 16, 2025 | 280.98 | 283.50 | 274.03 | 275.13 | 275.13 | -0.35% | 3,069,026 |
| Apr 15, 2025 | 279.07 | 282.00 | 275.73 | 276.11 | 276.11 | -0.88% | 2,369,338 |
| Apr 14, 2025 | 277.79 | 281.43 | 275.79 | 278.56 | 278.56 | 1.06% | 2,486,855 |
| Apr 11, 2025 | 272.34 | 276.65 | 268.50 | 275.64 | 275.64 | 0.90% | 3,052,682 |
| Apr 10, 2025 | 270.71 | 275.83 | 266.00 | 273.18 | 273.18 | 1.14% | 4,346,359 |
| Apr 9, 2025 | 257.24 | 272.85 | 255.81 | 270.11 | 270.11 | 3.74% | 6,074,555 |
| Apr 8, 2025 | 264.00 | 270.25 | 256.94 | 260.38 | 260.38 | 2.00% | 5,763,684 |
| Apr 7, 2025 | 252.80 | 261.28 | 247.98 | 255.27 | 255.27 | -0.92% | 5,910,760 |
| Apr 4, 2025 | 276.10 | 281.55 | 256.56 | 257.64 | 257.64 | -10.23% | 7,338,631 |
| Apr 3, 2025 | 278.31 | 289.88 | 277.25 | 287.00 | 287.00 | 2.05% | 3,831,425 |
| Apr 2, 2025 | 283.02 | 284.32 | 276.21 | 281.23 | 281.13 | -1.08% | 2,710,049 |
| Apr 1, 2025 | 283.51 | 286.42 | 281.02 | 284.29 | 284.19 | 0.45% | 4,740,303 |
| Mar 31, 2025 | 278.95 | 284.71 | 278.81 | 283.01 | 282.91 | 1.49% | 4,886,757 |
| Mar 28, 2025 | 275.22 | 279.81 | 274.17 | 278.86 | 278.76 | 1.53% | 4,346,881 |
| Mar 27, 2025 | 273.66 | 275.13 | 271.00 | 274.67 | 274.57 | 0.78% | 3,117,311 |
| Mar 26, 2025 | 276.25 | 277.37 | 271.85 | 272.54 | 272.45 | -0.69% | 3,463,184 |
| Mar 25, 2025 | 275.04 | 275.94 | 272.14 | 274.43 | 274.33 | 0.16% | 2,911,599 |
| Mar 24, 2025 | 275.48 | 276.01 | 272.53 | 274.00 | 273.91 | 0.42% | 2,553,669 |
| Mar 21, 2025 | 275.30 | 278.33 | 272.53 | 272.86 | 272.77 | -0.64% | 7,280,219 |
| Mar 20, 2025 | 272.88 | 278.34 | 272.43 | 274.62 | 274.52 | 0.49% | 3,630,634 |
| Mar 19, 2025 | 276.50 | 278.38 | 267.39 | 273.29 | 273.20 | -3.53% | 6,077,064 |
| Mar 18, 2025 | 290.14 | 291.64 | 282.20 | 283.28 | 283.18 | -2.73% | 3,548,890 |
| Mar 17, 2025 | 282.66 | 292.99 | 282.44 | 291.22 | 291.12 | 2.65% | 3,454,796 |
| Mar 14, 2025 | 280.20 | 284.28 | 277.57 | 283.69 | 283.59 | 1.54% | 2,223,469 |
| Mar 13, 2025 | 278.19 | 281.16 | 276.08 | 279.40 | 279.30 | 0.67% | 3,046,614 |
| Mar 12, 2025 | 278.89 | 280.00 | 273.35 | 277.55 | 277.45 | 0.22% | 2,879,131 |
| Mar 11, 2025 | 277.77 | 279.10 | 273.52 | 276.94 | 276.84 | -0.63% | 3,353,770 |
| Mar 10, 2025 | 279.22 | 286.85 | 277.36 | 278.69 | 278.59 | -0.40% | 4,157,904 |
| Mar 7, 2025 | 278.57 | 281.93 | 277.78 | 279.82 | 279.72 | -0.48% | 2,885,772 |
| Mar 6, 2025 | 281.00 | 281.55 | 276.14 | 281.17 | 281.07 | -0.24% | 2,309,011 |
| Mar 5, 2025 | 280.91 | 283.53 | 278.99 | 281.86 | 281.76 | -0.47% | 2,485,868 |
| Mar 4, 2025 | 285.85 | 287.49 | 281.71 | 283.19 | 283.09 | -0.66% | 3,363,389 |
| Mar 3, 2025 | 282.38 | 285.28 | 282.08 | 285.08 | 284.98 | 1.09% | 2,871,775 |
| Feb 28, 2025 | 279.94 | 282.40 | 276.64 | 282.00 | 281.90 | 1.16% | 3,509,516 |
| Feb 27, 2025 | 274.59 | 279.95 | 274.01 | 278.77 | 278.67 | 1.95% | 2,339,133 |
| Feb 26, 2025 | 278.47 | 280.25 | 272.46 | 273.43 | 273.34 | -1.83% | 3,386,879 |
| Feb 25, 2025 | 277.64 | 279.93 | 274.39 | 278.52 | 278.42 | 2.16% | 3,541,208 |
| Feb 24, 2025 | 266.48 | 275.52 | 266.48 | 272.63 | 272.54 | 2.42% | 3,952,064 |
| Feb 21, 2025 | 266.92 | 269.09 | 265.75 | 266.19 | 266.10 | -0.55% | 2,567,349 |
| Feb 20, 2025 | 268.57 | 269.23 | 263.98 | 267.67 | 267.58 | -0.72% | 1,934,070 |
| Feb 19, 2025 | 263.01 | 270.79 | 262.45 | 269.62 | 269.53 | 2.16% | 3,223,346 |
| Feb 18, 2025 | 263.12 | 266.46 | 262.04 | 263.93 | 263.84 | 0.51% | 2,609,924 |
| Feb 14, 2025 | 261.29 | 264.35 | 260.36 | 262.60 | 262.51 | 0.18% | 2,852,141 |
| Feb 13, 2025 | 257.79 | 262.32 | 256.95 | 262.13 | 262.04 | 2.08% | 2,781,150 |
| Feb 12, 2025 | 256.36 | 257.95 | 255.13 | 256.79 | 256.70 | -0.30% | 2,164,739 |
| Feb 11, 2025 | 253.00 | 258.73 | 248.59 | 257.57 | 257.48 | 3.16% | 2,794,886 |
| Feb 10, 2025 | 252.00 | 252.47 | 248.51 | 249.69 | 249.60 | -0.36% | 1,916,468 |
| Feb 7, 2025 | 251.59 | 253.35 | 249.63 | 250.60 | 250.51 | -0.30% | 1,710,714 |
| Feb 6, 2025 | 250.79 | 252.65 | 250.34 | 251.35 | 251.26 | 0.94% | 1,589,078 |