Skip to main content
logo
The Progressive Corporation (PGR)
NYSE: PGR · Real-Time Price · USD
194.00
-1.75 (-0.89%)
At close: May 8, 2026, 4:00 PM EDT
192.24
-1.76 (-0.91%)
After-hours: May 8, 2026, 7:55 PM EDT

PGR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 8, 2026195.68196.59191.75194.00194.00-0.89%3,249,203
May 7, 2026195.66197.86194.20195.75195.75-0.53%3,168,417
May 6, 2026197.84200.65196.78196.80196.80-0.48%3,002,208
May 5, 2026198.63199.80196.25197.74197.74-0.75%2,456,446
May 4, 2026199.00201.63197.72199.24199.24-0.04%2,262,863
May 1, 2026202.99203.30199.30199.31199.31-0.98%1,668,824
Apr 30, 2026198.24201.56196.15201.28201.280.31%2,464,617
Apr 29, 2026203.09203.71200.06200.66200.66-1.17%1,882,669
Apr 28, 2026204.37204.76200.93203.03203.030.52%1,878,767
Apr 27, 2026199.37204.42199.37201.98201.980.54%2,087,827
Apr 24, 2026203.75204.98200.27200.89200.89-2.16%1,910,621
Apr 23, 2026202.86206.86202.00205.33205.331.29%2,039,148
Apr 22, 2026206.72207.95202.31202.71202.71-2.31%2,379,073
Apr 21, 2026204.18208.46203.00207.50207.501.83%2,770,524
Apr 20, 2026202.82206.21201.95203.78203.780.59%2,506,123
Apr 17, 2026203.41206.12202.43202.58202.58-0.44%3,063,886
Apr 16, 2026201.01205.29200.25203.47203.471.11%2,857,931
Apr 15, 2026199.16203.12195.51201.23201.232.36%4,784,145
Apr 14, 2026198.14199.58196.57196.59196.59-1.49%3,158,628
Apr 13, 2026194.00199.80193.84199.57199.572.80%2,842,572
Apr 10, 2026199.68200.26193.06194.13194.13-2.88%3,123,443
Apr 9, 2026196.51200.33196.21199.88199.880.90%2,398,256
Apr 8, 2026197.12199.53195.38198.09198.090.63%1,882,170
Apr 7, 2026196.63198.32194.59196.85196.850.24%2,800,445
Apr 6, 2026194.66196.48194.16196.38196.380.58%1,608,683
Apr 2, 2026193.75195.64192.18195.25195.250.98%2,117,783
Apr 1, 2026197.16197.70192.02193.36193.26-2.46%3,121,059
Mar 31, 2026201.74201.74196.38198.24198.14-1.56%3,161,702
Mar 30, 2026199.57203.57199.11201.39201.291.28%2,687,622
Mar 27, 2026203.25203.74198.05198.84198.74-2.00%2,218,806
Mar 26, 2026204.35206.31202.71202.90202.800.03%2,079,791
Mar 25, 2026204.93207.70202.19202.84202.74-1.63%2,932,044
Mar 24, 2026205.24208.10204.51206.21206.100.54%3,521,502
Mar 23, 2026206.09207.67202.81205.10204.99-0.44%3,793,423
Mar 20, 2026202.39207.01202.26206.00205.891.64%7,866,359
Mar 19, 2026203.54204.66198.75202.68202.580.75%3,158,636
Mar 18, 2026203.64206.37200.82201.17201.07-1.29%2,887,804
Mar 17, 2026206.37208.38203.41203.79203.68-0.45%2,831,934
Mar 16, 2026205.37207.67204.41204.71204.60-0.22%2,715,273
Mar 13, 2026206.47207.60204.84205.17205.06-2,553,200
Mar 12, 2026202.33205.29200.01205.18205.071.97%3,680,413
Mar 11, 2026206.65207.88200.12201.22201.12-2.77%3,019,584
Mar 10, 2026207.29209.32205.93206.96206.850.08%2,996,870
Mar 9, 2026209.81210.84205.05206.80206.69-1.80%2,596,017
Mar 6, 2026210.70211.54207.52210.60210.490.01%2,698,939
Mar 5, 2026210.40213.24209.48210.58210.47-0.39%3,376,224
Mar 4, 2026212.44213.22209.99211.40211.29-0.91%3,300,828
Mar 3, 2026211.64214.33209.47213.35213.24-0.03%2,960,116
Mar 2, 2026213.77214.97211.97213.41213.30-0.12%2,594,649
Feb 27, 2026211.38214.37211.03213.66213.550.91%3,364,994