The Progressive Corporation (PGR)
NYSE: PGR · Real-Time Price · USD
225.18
+2.03 (0.91%)
At close: Nov 14, 2025, 4:00 PM EST
225.50
+0.32 (0.14%)
After-hours: Nov 14, 2025, 7:24 PM EST
PGR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 222.08 | 227.05 | 220.99 | 225.18 | - | 0.91% | 3,226,746 |
| 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% | 3,509,558 |
| 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 |
| Oct 14, 2025 | 236.37 | 241.01 | 236.30 | 240.40 | 240.40 | 1.74% | 2,680,358 |
| Oct 13, 2025 | 237.93 | 239.29 | 235.43 | 236.28 | 236.28 | -1.55% | 3,000,083 |
| Oct 10, 2025 | 243.32 | 243.81 | 239.15 | 240.00 | 240.00 | -0.89% | 2,677,115 |
| Oct 9, 2025 | 243.78 | 245.64 | 241.60 | 242.16 | 242.16 | -0.37% | 2,567,019 |
| Oct 8, 2025 | 243.00 | 245.20 | 242.07 | 243.06 | 243.06 | -0.34% | 2,559,860 |
| Oct 7, 2025 | 240.75 | 244.00 | 239.16 | 243.89 | 243.89 | 1.41% | 2,641,361 |
| Oct 6, 2025 | 244.56 | 245.00 | 239.41 | 240.50 | 240.50 | -2.12% | 4,322,201 |
| Oct 3, 2025 | 242.12 | 247.49 | 242.12 | 245.70 | 245.70 | 0.90% | 2,075,055 |
| Oct 2, 2025 | 244.45 | 245.71 | 242.22 | 243.50 | 243.50 | -1.20% | 2,495,776 |
| Oct 1, 2025 | 245.84 | 248.17 | 245.00 | 246.46 | 246.36 | -0.20% | 2,441,907 |
| Sep 30, 2025 | 244.41 | 247.09 | 244.22 | 246.95 | 246.85 | 1.04% | 2,397,039 |
| Sep 29, 2025 | 244.52 | 244.88 | 241.86 | 244.40 | 244.30 | 0.38% | 2,911,887 |
| Sep 26, 2025 | 243.99 | 245.61 | 241.72 | 243.48 | 243.38 | 0.53% | 2,888,914 |
| Sep 25, 2025 | 241.12 | 242.43 | 238.59 | 242.19 | 242.09 | 0.91% | 2,832,446 |
| Sep 24, 2025 | 238.00 | 240.50 | 236.75 | 240.00 | 239.90 | 0.58% | 2,812,569 |
| Sep 23, 2025 | 240.74 | 241.03 | 237.14 | 238.61 | 238.51 | -1.05% | 3,971,996 |
| Sep 22, 2025 | 241.84 | 242.18 | 239.25 | 241.15 | 241.05 | -0.49% | 2,330,324 |
| Sep 19, 2025 | 241.29 | 243.59 | 241.08 | 242.34 | 242.24 | 0.14% | 4,783,431 |
| Sep 18, 2025 | 243.43 | 244.83 | 240.69 | 242.00 | 241.90 | -0.66% | 3,365,974 |
| Sep 17, 2025 | 241.00 | 243.90 | 239.20 | 243.61 | 243.51 | -0.56% | 3,363,065 |
| Sep 16, 2025 | 243.72 | 245.56 | 241.03 | 244.97 | 244.87 | -0.28% | 2,835,719 |
| Sep 15, 2025 | 248.01 | 249.14 | 244.93 | 245.65 | 245.55 | -1.06% | 2,944,469 |
| Sep 12, 2025 | 248.75 | 249.71 | 247.67 | 248.28 | 248.18 | -0.21% | 2,612,142 |
| Sep 11, 2025 | 246.73 | 249.11 | 245.18 | 248.80 | 248.70 | 0.97% | 1,647,314 |
| Sep 10, 2025 | 242.41 | 246.63 | 240.50 | 246.41 | 246.31 | 1.29% | 2,170,710 |
| Sep 9, 2025 | 245.69 | 245.75 | 241.91 | 243.26 | 243.16 | -1.09% | 2,849,439 |
| Sep 8, 2025 | 243.50 | 246.48 | 240.15 | 245.94 | 245.84 | 0.85% | 2,611,916 |