The Progressive Corporation (PGR)
NYSE: PGR · Real-Time Price · USD
222.09
-1.83 (-0.82%)
At close: Aug 25, 2026, 4:00 PM EDT
222.09
0.00 (0.00%)
Pre-market: Aug 26, 2026, 7:37 AM EDT
PGR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 222.34 | 222.58 | 220.19 | 222.09 | 222.09 | -0.82% | 1,216,183 |
| Aug 24, 2026 | 220.40 | 224.73 | 220.07 | 223.92 | 223.92 | 2.12% | 1,783,211 |
| Aug 21, 2026 | 221.27 | 221.54 | 218.16 | 219.28 | 219.28 | -0.48% | 1,866,462 |
| Aug 20, 2026 | 218.80 | 223.80 | 217.56 | 220.34 | 220.34 | 1.41% | 3,850,219 |
| Aug 19, 2026 | 207.57 | 217.66 | 207.57 | 217.27 | 217.27 | 4.84% | 4,870,197 |
| Aug 18, 2026 | 207.70 | 208.07 | 205.64 | 207.23 | 207.23 | 1.66% | 3,335,197 |
| Aug 17, 2026 | 208.78 | 209.70 | 203.18 | 203.84 | 203.84 | -2.75% | 2,733,604 |
| Aug 14, 2026 | 208.01 | 210.92 | 207.31 | 209.60 | 209.60 | 0.35% | 2,787,930 |
| Aug 13, 2026 | 208.56 | 210.50 | 207.87 | 208.87 | 208.87 | 0.72% | 2,993,801 |
| Aug 12, 2026 | 209.25 | 212.73 | 207.01 | 207.37 | 207.37 | -2.35% | 1,870,454 |
| Aug 11, 2026 | 212.67 | 214.78 | 212.04 | 212.35 | 212.35 | -0.75% | 1,412,060 |
| Aug 10, 2026 | 212.94 | 215.99 | 210.78 | 213.95 | 213.95 | -0.64% | 2,269,224 |
| Aug 7, 2026 | 213.53 | 215.41 | 211.80 | 215.33 | 215.33 | - | 1,735,939 |
| Aug 6, 2026 | 214.40 | 215.38 | 212.62 | 215.34 | 215.34 | 1.21% | 1,651,835 |
| Aug 5, 2026 | 212.45 | 213.95 | 210.97 | 212.76 | 212.76 | 0.95% | 1,945,082 |
| Aug 4, 2026 | 207.27 | 211.00 | 205.90 | 210.75 | 210.75 | 0.14% | 2,271,604 |
| Aug 3, 2026 | 212.03 | 214.28 | 209.56 | 210.46 | 210.46 | -0.45% | 1,994,147 |
| Jul 31, 2026 | 210.50 | 213.82 | 210.29 | 211.42 | 211.42 | -0.87% | 2,357,344 |
| Jul 30, 2026 | 217.94 | 217.94 | 211.03 | 213.28 | 213.28 | -3.05% | 2,461,623 |
| Jul 29, 2026 | 218.65 | 223.10 | 217.67 | 219.99 | 219.99 | 0.21% | 2,900,933 |
| Jul 28, 2026 | 218.07 | 222.66 | 215.73 | 219.52 | 219.52 | 1.74% | 2,478,567 |
| Jul 27, 2026 | 212.71 | 216.68 | 212.15 | 215.76 | 215.76 | 0.90% | 2,140,689 |
| Jul 24, 2026 | 210.62 | 214.78 | 209.02 | 213.83 | 213.83 | 3.26% | 2,348,600 |
| Jul 23, 2026 | 205.17 | 207.27 | 203.11 | 207.07 | 207.07 | 1.24% | 2,904,448 |
| Jul 22, 2026 | 205.49 | 206.90 | 203.80 | 204.54 | 204.54 | -0.66% | 2,513,921 |
| Jul 21, 2026 | 209.80 | 211.33 | 205.37 | 205.90 | 205.90 | -2.98% | 3,252,151 |
| Jul 20, 2026 | 207.00 | 212.26 | 205.56 | 212.23 | 212.23 | 2.06% | 2,530,363 |
| Jul 17, 2026 | 208.99 | 211.99 | 206.94 | 207.95 | 207.95 | 1.04% | 3,797,813 |
| Jul 16, 2026 | 205.50 | 209.19 | 203.08 | 205.80 | 205.80 | 0.28% | 5,667,228 |
| Jul 15, 2026 | 208.02 | 211.94 | 203.58 | 205.22 | 205.22 | -9.43% | 7,220,405 |
| Jul 14, 2026 | 229.50 | 231.59 | 225.77 | 226.58 | 226.58 | -3.37% | 2,968,459 |
| Jul 13, 2026 | 232.28 | 235.00 | 230.93 | 234.48 | 234.48 | 1.63% | 2,522,668 |
| Jul 10, 2026 | 230.49 | 231.00 | 228.47 | 230.72 | 230.72 | 0.52% | 1,470,552 |
| Jul 9, 2026 | 231.68 | 232.21 | 228.83 | 229.52 | 229.52 | -1.45% | 1,898,240 |
| Jul 8, 2026 | 237.31 | 237.58 | 231.86 | 232.90 | 232.90 | -0.64% | 2,775,950 |
| Jul 7, 2026 | 235.47 | 239.38 | 234.19 | 234.40 | 234.40 | 1.18% | 3,192,828 |
| Jul 6, 2026 | 232.00 | 232.05 | 228.99 | 231.67 | 231.67 | -0.24% | 2,780,443 |
| Jul 2, 2026 | 225.99 | 232.30 | 222.42 | 232.22 | 232.22 | 3.12% | 3,074,275 |
| Jul 1, 2026 | 220.32 | 226.46 | 219.90 | 225.30 | 225.20 | 3.14% | 3,619,664 |
| Jun 30, 2026 | 219.81 | 221.76 | 218.00 | 218.45 | 218.35 | -0.64% | 2,877,417 |
| Jun 29, 2026 | 221.31 | 223.34 | 218.60 | 219.86 | 219.76 | -2.00% | 3,572,005 |
| Jun 26, 2026 | 218.50 | 224.53 | 215.63 | 224.34 | 224.24 | 4.08% | 6,015,837 |
| Jun 25, 2026 | 218.76 | 222.45 | 215.39 | 215.54 | 215.44 | -2.25% | 3,885,579 |
| Jun 24, 2026 | 217.60 | 221.44 | 215.52 | 220.50 | 220.40 | 2.23% | 5,384,979 |
| Jun 23, 2026 | 211.52 | 216.43 | 210.19 | 215.69 | 215.59 | 4.01% | 5,353,370 |
| Jun 22, 2026 | 204.76 | 210.28 | 203.43 | 207.38 | 207.29 | 1.23% | 3,752,029 |
| Jun 18, 2026 | 207.95 | 208.14 | 201.83 | 204.87 | 204.78 | 0.22% | 9,986,584 |
| Jun 17, 2026 | 204.08 | 207.49 | 203.18 | 204.42 | 204.33 | -0.12% | 3,371,240 |
| Jun 16, 2026 | 204.58 | 206.39 | 202.79 | 204.66 | 204.57 | 0.57% | 2,248,467 |
| Jun 15, 2026 | 201.29 | 205.38 | 200.36 | 203.50 | 203.41 | 0.19% | 2,565,548 |