The Progressive Corporation (PGR)
NYSE: PGR · Real-Time Price · USD
241.90
-2.98 (-1.22%)
Aug 12, 2025, 11:53 AM - Market open
PGR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 245.26 | 245.64 | 243.93 | 243.28 | - | -0.65% | 125,641 |
| 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 |
| Jul 21, 2025 | 245.22 | 247.39 | 244.92 | 245.13 | 245.13 | -0.52% | 3,481,379 |
| Jul 18, 2025 | 247.54 | 248.55 | 245.10 | 246.41 | 246.41 | -0.35% | 2,966,527 |
| Jul 17, 2025 | 244.54 | 247.34 | 242.58 | 247.27 | 247.27 | 0.33% | 4,470,655 |
| Jul 16, 2025 | 245.00 | 248.44 | 242.42 | 246.46 | 246.46 | 1.76% | 6,060,636 |
| Jul 15, 2025 | 246.71 | 247.01 | 240.92 | 242.20 | 242.20 | -2.09% | 5,200,309 |
| Jul 14, 2025 | 245.00 | 247.53 | 243.68 | 247.37 | 247.37 | 0.98% | 4,758,109 |
| Jul 11, 2025 | 248.08 | 249.13 | 244.56 | 244.98 | 244.98 | -1.76% | 3,182,535 |
| Jul 10, 2025 | 250.11 | 250.30 | 246.75 | 249.38 | 249.38 | -0.41% | 4,289,875 |
| Jul 9, 2025 | 252.19 | 252.99 | 249.77 | 250.41 | 250.41 | -0.49% | 2,534,693 |
| Jul 8, 2025 | 252.69 | 253.56 | 249.70 | 251.64 | 251.64 | -0.75% | 4,960,498 |
| Jul 7, 2025 | 258.80 | 260.10 | 251.79 | 253.54 | 253.54 | -3.10% | 5,032,935 |
| Jul 3, 2025 | 257.86 | 261.66 | 256.95 | 261.66 | 261.66 | 1.50% | 2,685,585 |
| Jul 2, 2025 | 263.44 | 263.83 | 256.02 | 257.80 | 257.70 | -2.46% | 3,495,473 |
| Jul 1, 2025 | 266.86 | 267.00 | 260.44 | 264.30 | 264.20 | -0.96% | 3,042,325 |
| Jun 30, 2025 | 263.79 | 267.93 | 263.05 | 266.86 | 266.76 | 1.09% | 4,016,511 |
| Jun 27, 2025 | 262.34 | 264.39 | 261.71 | 263.99 | 263.89 | 0.91% | 12,464,489 |
| Jun 26, 2025 | 260.47 | 261.88 | 258.60 | 261.62 | 261.52 | 0.75% | 4,008,586 |
| Jun 25, 2025 | 264.08 | 265.37 | 259.13 | 259.67 | 259.57 | -2.38% | 2,957,807 |
| Jun 24, 2025 | 265.87 | 267.31 | 264.34 | 266.01 | 265.91 | -0.14% | 3,540,580 |
| Jun 23, 2025 | 262.78 | 267.02 | 262.78 | 266.38 | 266.28 | 1.67% | 3,006,510 |
| Jun 20, 2025 | 260.51 | 264.24 | 259.10 | 262.01 | 261.91 | 0.65% | 8,887,134 |
| Jun 18, 2025 | 265.15 | 266.26 | 257.61 | 260.33 | 260.23 | -2.05% | 4,771,921 |
| Jun 17, 2025 | 265.51 | 266.85 | 262.90 | 265.77 | 265.67 | -0.25% | 2,495,199 |
| Jun 16, 2025 | 268.49 | 269.78 | 265.68 | 266.43 | 266.33 | -0.53% | 3,509,396 |
| Jun 13, 2025 | 268.50 | 269.84 | 266.63 | 267.85 | 267.75 | -0.21% | 3,152,306 |
| Jun 12, 2025 | 263.35 | 268.45 | 262.93 | 268.42 | 268.32 | 1.98% | 3,045,960 |
| Jun 11, 2025 | 264.96 | 265.50 | 262.11 | 263.22 | 263.12 | -0.86% | 3,013,618 |
| Jun 10, 2025 | 270.10 | 271.00 | 264.55 | 265.49 | 265.39 | -2.15% | 3,987,446 |
| Jun 9, 2025 | 278.00 | 278.71 | 266.01 | 271.31 | 271.21 | -2.87% | 5,886,142 |
| Jun 6, 2025 | 282.10 | 283.95 | 278.68 | 279.32 | 279.21 | -0.31% | 2,442,338 |
| Jun 5, 2025 | 283.26 | 283.75 | 279.48 | 280.20 | 280.09 | -0.70% | 2,520,941 |
| Jun 4, 2025 | 288.35 | 288.35 | 281.68 | 282.17 | 282.06 | -1.77% | 2,432,116 |
| Jun 3, 2025 | 287.84 | 289.96 | 281.17 | 287.25 | 287.14 | -0.52% | 2,896,501 |
| Jun 2, 2025 | 283.22 | 288.83 | 281.60 | 288.74 | 288.63 | 1.34% | 2,107,659 |