Skip to main content
logo
The Progressive Corporation (PGR)
NYSE: PGR · Real-Time Price · USD
198.84
-4.06 (-2.00%)
At close: Mar 27, 2026, 4:00 PM EDT
198.80
-0.04 (-0.02%)
After-hours: Mar 27, 2026, 7:33 PM EDT

PGR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 2026203.25203.74198.05198.84198.84-2.00%2,218,413
Mar 26, 2026204.35206.31202.71202.90202.900.03%1,794,320
Mar 25, 2026204.93207.70202.19202.84202.84-1.63%2,892,842
Mar 24, 2026205.24208.10204.51206.21206.210.54%3,517,639
Mar 23, 2026206.09207.67202.81205.10205.10-0.44%3,792,614
Mar 20, 2026202.39207.01202.26206.00206.001.64%7,758,109
Mar 19, 2026203.54204.66198.75202.68202.680.75%3,144,764
Mar 18, 2026203.64206.37200.82201.17201.17-1.29%2,869,349
Mar 17, 2026206.37208.38203.41203.79203.79-0.45%2,831,671
Mar 16, 2026205.37207.67204.41204.71204.71-0.22%2,715,266
Mar 13, 2026206.47207.60204.84205.17205.17-2,552,637
Mar 12, 2026202.33205.29200.01205.18205.181.97%3,678,626
Mar 11, 2026206.65207.88200.12201.22201.22-2.77%2,986,864
Mar 10, 2026207.29209.32205.93206.96206.960.08%2,939,754
Mar 9, 2026209.81210.84205.05206.80206.80-1.80%2,546,667
Mar 6, 2026210.70211.54207.52210.60210.600.01%2,697,755
Mar 5, 2026210.40213.24209.48210.58210.58-0.39%3,285,478
Mar 4, 2026212.44213.22209.99211.40211.40-0.91%3,085,292
Mar 3, 2026211.64214.33209.47213.35213.35-0.03%2,959,136
Mar 2, 2026213.77214.97211.97213.41213.41-0.12%2,590,144
Feb 27, 2026211.38214.37211.03213.66213.660.91%3,324,947
Feb 26, 2026206.60212.15205.05211.73211.733.52%2,965,535
Feb 25, 2026205.75207.27202.89204.54204.54-0.75%2,947,454
Feb 24, 2026203.02206.33201.05206.08206.081.17%2,915,338
Feb 23, 2026203.05205.00201.98203.69203.69-0.19%2,868,556
Feb 20, 2026203.69204.15200.39204.08204.081.14%2,526,891
Feb 19, 2026203.11204.05200.81201.77201.77-0.74%2,110,144
Feb 18, 2026208.40208.90201.24203.28203.28-2.22%3,630,842
Feb 17, 2026207.88210.10205.67207.90207.901.65%2,580,238
Feb 13, 2026206.98208.83202.00204.53204.53-0.45%3,482,915
Feb 12, 2026208.16208.88205.36205.45205.45-1.40%4,054,424
Feb 11, 2026201.73209.70200.27208.37208.372.85%4,700,974
Feb 10, 2026201.44202.67198.83202.60202.600.53%2,826,721
Feb 9, 2026201.57202.62199.94201.53201.53-0.38%3,424,030
Feb 6, 2026208.78209.67201.73202.29202.29-2.54%2,644,214
Feb 5, 2026207.77210.88206.78207.56207.560.98%3,274,473
Feb 4, 2026200.79207.75197.92205.54205.542.24%5,073,074
Feb 3, 2026202.87205.73200.90201.03201.03-0.99%3,114,153
Feb 2, 2026206.99208.70202.93203.04203.04-2.38%4,248,026
Jan 30, 2026208.25209.45206.47208.00208.00-0.12%3,187,854
Jan 29, 2026212.09213.42204.44208.26208.26-2.11%6,234,039
Jan 28, 2026205.92215.25203.97212.74212.742.24%5,055,384
Jan 27, 2026207.28209.64206.00208.08208.080.04%3,523,530
Jan 26, 2026206.11208.01204.99208.00208.000.96%3,472,374
Jan 23, 2026205.33207.32204.62206.03206.03-0.43%3,943,365
Jan 22, 2026201.74207.17201.39206.92206.921.93%4,276,738
Jan 21, 2026204.35205.80200.06203.00203.00-0.45%4,982,128
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