The Progressive Corporation (PGR)
NYSE: PGR · Real-Time Price · USD
246.66
+2.26 (0.92%)
Sep 30, 2025, 3:38 PM EDT - Market open
PGR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 244.41 | 246.54 | 244.22 | 246.30 | - | 0.78% | 817,741 |
| Sep 29, 2025 | 244.52 | 244.88 | 241.86 | 244.40 | 244.40 | 0.38% | 2,911,887 |
| Sep 26, 2025 | 243.99 | 245.61 | 241.72 | 243.48 | 243.48 | 0.53% | 2,888,914 |
| Sep 25, 2025 | 241.12 | 242.43 | 238.59 | 242.19 | 242.19 | 0.91% | 2,832,446 |
| Sep 24, 2025 | 238.00 | 240.50 | 236.75 | 240.00 | 240.00 | 0.58% | 2,812,569 |
| Sep 23, 2025 | 240.74 | 241.03 | 237.14 | 238.61 | 238.61 | -1.05% | 3,971,996 |
| Sep 22, 2025 | 241.84 | 242.18 | 239.25 | 241.15 | 241.15 | -0.49% | 2,330,324 |
| Sep 19, 2025 | 241.29 | 243.59 | 241.08 | 242.34 | 242.34 | 0.14% | 4,783,431 |
| Sep 18, 2025 | 243.43 | 244.83 | 240.69 | 242.00 | 242.00 | -0.66% | 3,365,974 |
| Sep 17, 2025 | 241.00 | 243.90 | 239.20 | 243.61 | 243.61 | -0.56% | 3,363,065 |
| Sep 16, 2025 | 243.72 | 245.56 | 241.03 | 244.97 | 244.97 | -0.28% | 2,835,719 |
| Sep 15, 2025 | 248.01 | 249.14 | 244.93 | 245.65 | 245.65 | -1.06% | 2,944,469 |
| Sep 12, 2025 | 248.75 | 249.71 | 247.67 | 248.28 | 248.28 | -0.21% | 2,612,142 |
| Sep 11, 2025 | 246.73 | 249.11 | 245.18 | 248.80 | 248.80 | 0.97% | 1,647,314 |
| Sep 10, 2025 | 242.41 | 246.63 | 240.50 | 246.41 | 246.41 | 1.29% | 2,170,710 |
| Sep 9, 2025 | 245.69 | 245.75 | 241.91 | 243.26 | 243.26 | -1.09% | 2,849,439 |
| Sep 8, 2025 | 243.50 | 246.48 | 240.15 | 245.94 | 245.94 | 0.85% | 2,611,916 |
| Sep 5, 2025 | 248.74 | 249.00 | 242.87 | 243.86 | 243.86 | -2.07% | 1,690,910 |
| Sep 4, 2025 | 248.37 | 249.83 | 247.44 | 249.01 | 249.01 | 0.93% | 2,005,114 |
| Sep 3, 2025 | 244.71 | 247.62 | 243.25 | 246.72 | 246.72 | 0.35% | 2,579,139 |
| Sep 2, 2025 | 247.91 | 247.91 | 244.81 | 245.86 | 245.86 | -0.49% | 2,353,262 |
| Aug 29, 2025 | 246.71 | 248.33 | 245.81 | 247.06 | 247.06 | 0.39% | 2,408,282 |
| Aug 28, 2025 | 243.98 | 246.52 | 243.20 | 246.11 | 246.11 | 0.58% | 2,316,578 |
| Aug 27, 2025 | 245.82 | 247.05 | 244.05 | 244.69 | 244.69 | -0.54% | 1,736,361 |
| Aug 26, 2025 | 243.50 | 246.18 | 243.07 | 246.03 | 246.03 | 0.79% | 4,410,723 |
| Aug 25, 2025 | 248.48 | 248.55 | 243.79 | 244.09 | 244.09 | -2.05% | 2,226,094 |
| Aug 22, 2025 | 250.78 | 252.82 | 248.09 | 249.21 | 249.21 | 0.10% | 2,532,988 |
| Aug 21, 2025 | 252.22 | 252.75 | 248.02 | 248.95 | 248.95 | -1.48% | 2,628,530 |
| Aug 20, 2025 | 252.05 | 254.93 | 250.37 | 252.68 | 252.68 | 0.81% | 3,662,133 |
| Aug 19, 2025 | 246.99 | 251.37 | 246.51 | 250.64 | 250.64 | 1.44% | 2,744,626 |
| Aug 18, 2025 | 246.06 | 247.63 | 244.37 | 247.09 | 247.09 | -0.02% | 2,164,028 |
| Aug 15, 2025 | 251.44 | 252.38 | 246.65 | 247.15 | 247.15 | -1.51% | 3,425,723 |
| Aug 14, 2025 | 249.94 | 252.81 | 249.00 | 250.95 | 250.95 | 0.71% | 4,574,145 |
| Aug 13, 2025 | 244.65 | 249.21 | 243.29 | 249.19 | 249.19 | 2.53% | 3,940,896 |
| Aug 12, 2025 | 245.26 | 245.64 | 241.55 | 243.04 | 243.04 | -0.75% | 2,397,463 |
| Aug 11, 2025 | 245.92 | 246.68 | 244.20 | 244.88 | 244.88 | -0.66% | 2,523,432 |
| Aug 8, 2025 | 245.82 | 247.76 | 245.26 | 246.51 | 246.51 | 0.49% | 2,118,731 |
| Aug 7, 2025 | 247.24 | 249.14 | 244.62 | 245.31 | 245.31 | -0.89% | 2,042,497 |
| Aug 6, 2025 | 244.50 | 249.20 | 243.56 | 247.52 | 247.52 | 1.89% | 2,620,849 |
| Aug 5, 2025 | 241.41 | 245.38 | 241.41 | 242.94 | 242.94 | 0.56% | 3,362,343 |
| Aug 4, 2025 | 240.82 | 242.41 | 240.05 | 241.58 | 241.58 | 0.20% | 2,284,730 |
| Aug 1, 2025 | 243.32 | 243.47 | 239.59 | 241.09 | 241.09 | -0.39% | 3,201,251 |
| Jul 31, 2025 | 241.76 | 244.69 | 240.49 | 242.04 | 242.04 | 0.14% | 3,545,477 |
| Jul 30, 2025 | 242.15 | 242.57 | 240.43 | 241.71 | 241.71 | 0.09% | 3,538,227 |
| Jul 29, 2025 | 242.17 | 242.37 | 240.11 | 241.49 | 241.49 | 0.22% | 4,691,947 |
| Jul 28, 2025 | 249.24 | 249.83 | 239.11 | 240.97 | 240.97 | -3.65% | 5,550,240 |
| Jul 25, 2025 | 247.30 | 251.80 | 247.07 | 250.10 | 250.10 | 1.10% | 2,805,591 |
| Jul 24, 2025 | 246.39 | 248.67 | 245.25 | 247.38 | 247.38 | -0.06% | 3,217,893 |
| Jul 23, 2025 | 247.66 | 247.94 | 244.92 | 247.53 | 247.53 | 0.06% | 2,177,035 |
| Jul 22, 2025 | 246.04 | 247.62 | 244.89 | 247.37 | 247.37 | 0.91% | 2,642,380 |