Skip to main content
The Progressive Corporation (PGR)
NYSE: PGR · Real-Time Price · USD
266.19
-1.48 (-0.55%)
Feb 21, 2025, 4:00 PM EST - Market closed

PGR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 2025266.92269.09265.75266.19266.19-0.55%2,462,811
Feb 20, 2025268.57269.23263.98267.67267.67-0.72%1,934,070
Feb 19, 2025263.01270.79262.45269.62269.622.16%3,223,346
Feb 18, 2025263.12266.46262.04263.93263.930.51%2,609,924
Feb 14, 2025261.29264.35260.36262.60262.600.18%2,852,141
Feb 13, 2025257.79262.32256.95262.13262.132.08%2,781,150
Feb 12, 2025256.36257.95255.13256.79256.79-0.30%2,164,739
Feb 11, 2025253.00258.73248.59257.57257.573.16%2,794,886
Feb 10, 2025252.00252.47248.51249.69249.69-0.36%1,916,468
Feb 7, 2025251.59253.35249.63250.60250.60-0.30%1,710,714
Feb 6, 2025250.79252.65250.34251.35251.350.94%1,589,078
Feb 5, 2025249.76250.38247.26249.00249.000.40%1,508,559
Feb 4, 2025247.21251.50247.11248.00248.00-0.37%1,775,232
Feb 3, 2025247.52250.71245.51248.92248.921.01%2,050,376
Jan 31, 2025250.20251.26246.43246.44246.44-1.12%3,047,701
Jan 30, 2025247.39249.69244.18249.22249.221.14%2,374,399
Jan 29, 2025238.42252.00237.73246.40246.400.55%3,564,846
Jan 28, 2025246.69246.69243.03245.05245.05-0.75%2,724,380
Jan 27, 2025240.44247.02240.11246.91246.913.39%2,252,087
Jan 24, 2025238.63239.93236.01238.82238.82-0.29%2,324,310
Jan 23, 2025240.00241.50238.15239.51239.510.14%2,590,118
Jan 22, 2025243.29243.49236.90239.17239.17-0.76%3,657,353
Jan 21, 2025244.01246.93239.76241.01241.01-1.10%3,204,767
Jan 17, 2025245.73246.83243.61243.68243.68-0.76%1,967,906
Jan 16, 2025242.69246.35242.00245.54245.541.27%1,897,626
Jan 15, 2025240.91242.94238.43242.47242.471.13%3,498,040
Jan 14, 2025235.48239.83233.11239.76239.761.69%2,256,921
Jan 13, 2025230.36236.32228.54235.78235.780.07%3,023,805
Jan 10, 2025237.23241.57234.72235.61235.61-3.28%3,692,744
Jan 8, 2025243.23247.74241.50243.59238.930.54%2,601,380
Jan 7, 2025239.89243.34238.94242.28237.641.12%2,346,339
Jan 6, 2025242.77243.61239.24239.59235.00-1.09%2,129,668
Jan 3, 2025242.31244.45240.42242.22237.580.65%1,461,969
Jan 2, 2025240.49241.75238.86240.65236.040.43%3,107,474
Dec 31, 2024239.52240.47238.65239.61235.02-1,774,078
Dec 30, 2024238.66241.55237.20239.60235.01-0.59%2,257,452
Dec 27, 2024241.64243.48240.04241.02236.40-0.89%1,410,584
Dec 26, 2024243.49244.04241.85243.19238.53-0.02%952,312
Dec 24, 2024241.27243.25240.35243.24238.580.93%680,226
Dec 23, 2024239.69241.52238.47241.01236.400.43%1,847,347
Dec 20, 2024237.97243.36236.90239.97235.380.11%5,587,624
Dec 19, 2024241.04243.53239.37239.71235.12-0.24%2,722,865
Dec 18, 2024247.65248.00240.02240.28235.68-2.93%2,872,606
Dec 17, 2024247.94249.01245.39247.53242.79-1.09%2,481,833
Dec 16, 2024253.70254.13249.75250.25245.46-0.62%2,496,551
Dec 13, 2024249.00254.68248.04251.80246.983.72%3,286,188
Dec 12, 2024245.32246.99241.33242.76238.11-0.40%3,608,952
Dec 11, 2024247.08248.12242.47243.73239.06-1.43%3,615,892
Dec 10, 2024248.59249.37245.00247.27242.54-0.24%2,396,339
Dec 9, 2024252.02253.98246.00247.86243.11-2.63%3,364,700
Dec 6, 2024261.04262.41252.86254.56249.69-2.58%3,151,393
Dec 5, 2024260.87264.40260.44261.29256.290.36%2,972,026
Dec 4, 2024262.00262.93259.49260.35255.36-0.86%1,852,981
Dec 3, 2024265.20266.32262.10262.61257.58-0.54%2,844,687
Dec 2, 2024268.30270.17263.78264.04258.98-1.80%3,095,371
Nov 29, 2024268.09270.17267.27268.88263.730.76%1,427,293
Nov 27, 2024268.02270.62266.59266.86261.75-0.43%2,862,937
Nov 26, 2024265.19268.16263.63268.02262.890.80%2,114,818
Nov 25, 2024265.27266.89261.72265.88260.79-0.07%5,405,495
Nov 22, 2024264.22266.18263.23266.06260.970.99%2,321,352
Nov 21, 2024259.40263.51257.20263.44258.402.50%2,280,517
Nov 20, 2024254.84257.62253.26257.02252.100.99%1,638,458
Nov 19, 2024254.59257.13252.74254.51249.64-0.78%1,766,552
Nov 18, 2024255.68257.51254.30256.52251.610.29%1,658,337
Nov 15, 2024260.08260.92253.01255.78250.88-0.67%3,259,995
Nov 14, 2024260.09261.00255.51257.50252.57-1.48%1,885,978
Nov 13, 2024263.66263.66260.84261.37256.37-0.37%1,427,865
Nov 12, 2024260.98263.59258.26262.34257.320.94%1,617,504
Nov 11, 2024262.60263.85259.40259.89254.91-0.62%2,177,661
Nov 8, 2024259.46263.39257.39261.52256.512.45%2,603,589
Nov 7, 2024257.81260.37253.18255.27250.38-1.34%2,432,664
Nov 6, 2024259.79259.86250.67258.75253.804.31%3,712,520
Nov 5, 2024240.25248.13239.50248.07243.322.73%2,002,739
Nov 4, 2024243.48243.93240.25241.48236.86-0.51%2,209,148
Nov 1, 2024243.35245.86242.55242.72238.07-0.05%3,237,950
Oct 31, 2024242.10245.60240.18242.83238.18-0.07%3,362,666
Oct 30, 2024242.50243.42241.37243.00238.350.55%1,560,056
Oct 29, 2024244.46245.45241.64241.68237.05-1.08%1,472,884
Oct 28, 2024244.84245.68243.60244.31239.630.22%1,322,769
Oct 25, 2024246.33246.57242.38243.78239.11-1.25%1,594,653
Oct 24, 2024248.20249.96246.41246.87242.14-0.15%1,273,619
Oct 23, 2024247.99249.35246.35247.25242.52-0.40%1,240,948
Oct 22, 2024248.39249.83245.38248.25243.50-0.99%1,633,649
Oct 21, 2024251.15252.71249.43250.74245.94-0.15%2,566,948
Oct 18, 2024252.20252.94249.87251.12246.31-0.09%2,089,962
Oct 17, 2024257.01259.59250.88251.34246.53-1.58%2,866,595
Oct 16, 2024252.11256.00251.31255.37250.481.50%2,461,092
Oct 15, 2024254.00255.41249.74251.60246.78-0.11%3,897,815
Oct 14, 2024254.64254.64250.39251.88247.06-0.87%2,413,596
Oct 11, 2024251.55254.17251.47254.09249.220.92%1,643,750
Oct 10, 2024254.77255.88251.03251.78246.960.41%1,731,458
Oct 9, 2024248.25252.55247.91250.76245.960.70%1,920,702
Oct 8, 2024247.65249.89247.26249.02244.251.43%2,008,498
Oct 7, 2024254.85255.86243.19245.52240.82-3.85%2,757,451
Oct 4, 2024251.73256.17251.49255.36250.471.22%1,951,766
Oct 3, 2024254.04254.92250.22252.27247.44-0.85%1,887,217
Oct 2, 2024253.51254.86252.89254.43249.460.06%1,476,100
Oct 1, 2024251.41256.17251.14254.27249.300.20%1,569,471
Sep 30, 2024252.89253.94248.93253.76248.801.06%2,233,871
Sep 27, 2024251.06252.88250.55251.10246.19-0.51%2,011,861