The Progressive Corporation (PGR)
NYSE: PGR · Real-Time Price · USD
206.80
-3.80 (-1.80%)
At close: Mar 9, 2026, 4:00 PM EDT
206.76
-0.04 (-0.02%)
After-hours: Mar 9, 2026, 5:20 PM EDT
PGR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 209.81 | 210.84 | 205.05 | 206.80 | 206.80 | -1.80% | 2,546,667 |
| Mar 6, 2026 | 210.70 | 211.54 | 207.52 | 210.60 | 210.60 | 0.01% | 2,697,755 |
| Mar 5, 2026 | 210.40 | 213.24 | 209.48 | 210.58 | 210.58 | -0.39% | 3,285,478 |
| Mar 4, 2026 | 212.44 | 213.22 | 209.99 | 211.40 | 211.40 | -0.91% | 3,085,292 |
| Mar 3, 2026 | 211.64 | 214.33 | 209.47 | 213.35 | 213.35 | -0.03% | 2,959,136 |
| Mar 2, 2026 | 213.77 | 214.97 | 211.97 | 213.41 | 213.41 | -0.12% | 2,590,144 |
| Feb 27, 2026 | 211.38 | 214.37 | 211.03 | 213.66 | 213.66 | 0.91% | 3,324,947 |
| Feb 26, 2026 | 206.60 | 212.15 | 205.05 | 211.73 | 211.73 | 3.52% | 2,965,535 |
| Feb 25, 2026 | 205.75 | 207.27 | 202.89 | 204.54 | 204.54 | -0.75% | 2,947,454 |
| Feb 24, 2026 | 203.02 | 206.33 | 201.05 | 206.08 | 206.08 | 1.17% | 2,915,338 |
| Feb 23, 2026 | 203.05 | 205.00 | 201.98 | 203.69 | 203.69 | -0.19% | 2,868,556 |
| Feb 20, 2026 | 203.69 | 204.15 | 200.39 | 204.08 | 204.08 | 1.14% | 2,526,891 |
| Feb 19, 2026 | 203.11 | 204.05 | 200.81 | 201.77 | 201.77 | -0.74% | 2,110,144 |
| Feb 18, 2026 | 208.40 | 208.90 | 201.24 | 203.28 | 203.28 | -2.22% | 3,630,842 |
| Feb 17, 2026 | 207.88 | 210.10 | 205.67 | 207.90 | 207.90 | 1.65% | 2,580,238 |
| Feb 13, 2026 | 206.98 | 208.83 | 202.00 | 204.53 | 204.53 | -0.45% | 3,482,915 |
| Feb 12, 2026 | 208.16 | 208.88 | 205.36 | 205.45 | 205.45 | -1.40% | 4,054,424 |
| Feb 11, 2026 | 201.73 | 209.70 | 200.27 | 208.37 | 208.37 | 2.85% | 4,700,974 |
| Feb 10, 2026 | 201.44 | 202.67 | 198.83 | 202.60 | 202.60 | 0.53% | 2,826,721 |
| Feb 9, 2026 | 201.57 | 202.62 | 199.94 | 201.53 | 201.53 | -0.38% | 3,424,030 |
| Feb 6, 2026 | 208.78 | 209.67 | 201.73 | 202.29 | 202.29 | -2.54% | 2,644,214 |
| Feb 5, 2026 | 207.77 | 210.88 | 206.78 | 207.56 | 207.56 | 0.98% | 3,274,473 |
| Feb 4, 2026 | 200.79 | 207.75 | 197.92 | 205.54 | 205.54 | 2.24% | 5,073,074 |
| Feb 3, 2026 | 202.87 | 205.73 | 200.90 | 201.03 | 201.03 | -0.99% | 3,114,153 |
| Feb 2, 2026 | 206.99 | 208.70 | 202.93 | 203.04 | 203.04 | -2.38% | 4,248,026 |
| Jan 30, 2026 | 208.25 | 209.45 | 206.47 | 208.00 | 208.00 | -0.12% | 3,187,854 |
| Jan 29, 2026 | 212.09 | 213.42 | 204.44 | 208.26 | 208.26 | -2.11% | 6,234,039 |
| Jan 28, 2026 | 205.92 | 215.25 | 203.97 | 212.74 | 212.74 | 2.24% | 5,055,384 |
| Jan 27, 2026 | 207.28 | 209.64 | 206.00 | 208.08 | 208.08 | 0.04% | 3,523,530 |
| Jan 26, 2026 | 206.11 | 208.01 | 204.99 | 208.00 | 208.00 | 0.96% | 3,472,374 |
| Jan 23, 2026 | 205.33 | 207.32 | 204.62 | 206.03 | 206.03 | -0.43% | 3,943,365 |
| Jan 22, 2026 | 201.74 | 207.17 | 201.39 | 206.92 | 206.92 | 1.93% | 4,276,738 |
| Jan 21, 2026 | 204.35 | 205.80 | 200.06 | 203.00 | 203.00 | -0.45% | 4,982,128 |
| Jan 20, 2026 | 200.64 | 204.14 | 198.50 | 203.92 | 203.92 | 0.77% | 3,645,407 |
| Jan 16, 2026 | 203.23 | 204.68 | 200.74 | 202.37 | 202.37 | -0.57% | 3,793,680 |
| Jan 15, 2026 | 206.13 | 208.39 | 202.67 | 203.52 | 203.52 | -0.96% | 3,972,207 |
| Jan 14, 2026 | 204.25 | 208.75 | 203.83 | 205.50 | 205.50 | 0.21% | 3,926,953 |
| Jan 13, 2026 | 215.22 | 215.99 | 204.46 | 205.06 | 205.06 | -5.28% | 4,043,426 |
| Jan 12, 2026 | 215.10 | 217.39 | 213.00 | 216.50 | 216.50 | 0.62% | 3,151,038 |
| Jan 9, 2026 | 212.72 | 216.71 | 212.25 | 215.16 | 215.16 | 0.94% | 3,309,614 |
| Jan 8, 2026 | 210.63 | 215.00 | 210.05 | 213.15 | 213.15 | 1.94% | 4,362,176 |
| Jan 7, 2026 | 211.31 | 214.93 | 209.08 | 209.10 | 209.10 | -1.53% | 3,313,715 |
| Jan 6, 2026 | 212.00 | 214.37 | 210.85 | 212.35 | 212.35 | -0.27% | 3,440,573 |
| Jan 5, 2026 | 210.80 | 214.49 | 209.40 | 212.92 | 212.92 | 0.38% | 3,942,778 |
| Jan 2, 2026 | 214.34 | 214.34 | 210.41 | 212.12 | 212.12 | -6.85% | 3,311,132 |
| Dec 31, 2025 | 230.17 | 230.54 | 227.68 | 227.72 | 214.12 | -0.98% | 2,134,025 |
| Dec 30, 2025 | 228.40 | 230.43 | 227.49 | 229.97 | 216.24 | 0.64% | 2,018,067 |
| Dec 29, 2025 | 227.83 | 228.60 | 226.01 | 228.51 | 214.86 | 0.61% | 2,877,892 |
| Dec 26, 2025 | 227.64 | 228.41 | 226.67 | 227.13 | 213.57 | -0.23% | 1,306,220 |
| Dec 24, 2025 | 227.62 | 228.45 | 226.86 | 227.66 | 214.06 | -0.10% | 1,111,572 |