Skip to main content
logo
The Progressive Corporation (PGR)
NYSE: PGR · Real-Time Price · USD
230.72
+1.20 (0.52%)
At close: Jul 10, 2026, 4:00 PM EDT
229.00
-1.72 (-0.75%)
After-hours: Jul 10, 2026, 7:56 PM EDT

PGR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 10, 2026230.49231.00228.47230.72230.720.52%1,470,552
Jul 9, 2026231.68232.21228.83229.52229.52-1.45%1,898,240
Jul 8, 2026237.31237.58231.86232.90232.90-0.64%2,775,950
Jul 7, 2026235.47239.38234.19234.40234.401.18%3,192,828
Jul 6, 2026232.00232.05228.99231.67231.67-0.24%2,780,443
Jul 2, 2026225.99232.30222.42232.22232.223.12%3,074,275
Jul 1, 2026220.32226.46219.90225.30225.203.14%3,619,664
Jun 30, 2026219.81221.76218.00218.45218.35-0.64%2,877,417
Jun 29, 2026221.31223.34218.60219.86219.76-2.00%3,572,005
Jun 26, 2026218.50224.53215.63224.34224.244.08%6,015,837
Jun 25, 2026218.76222.45215.39215.54215.44-2.25%3,885,579
Jun 24, 2026217.60221.44215.52220.50220.402.23%5,384,979
Jun 23, 2026211.52216.43210.19215.69215.594.01%5,353,370
Jun 22, 2026204.76210.28203.43207.38207.291.23%3,752,029
Jun 18, 2026207.95208.14201.83204.87204.780.22%9,986,584
Jun 17, 2026204.08207.49203.18204.42204.33-0.12%3,371,240
Jun 16, 2026204.58206.39202.79204.66204.570.57%2,248,467
Jun 15, 2026201.29205.38200.36203.50203.410.19%2,565,548
Jun 12, 2026203.22203.61200.00203.11203.020.42%1,994,266
Jun 11, 2026206.22206.22202.15202.26202.17-0.95%2,631,449
Jun 10, 2026203.00205.74200.21204.20204.112.03%2,507,252
Jun 9, 2026200.02202.88198.90200.13200.04-0.06%3,567,079
Jun 8, 2026200.95202.00199.08200.26200.17-1.84%1,932,500
Jun 5, 2026198.28204.51197.00204.02203.934.42%2,746,332
Jun 4, 2026195.25198.63194.24195.38195.290.99%2,927,166
Jun 3, 2026195.79199.18193.00193.46193.37-1.71%3,124,879
Jun 2, 2026192.68197.45192.30196.82196.732.15%2,886,234
Jun 1, 2026190.20195.07189.69192.67192.581.19%4,898,211
May 29, 2026194.44194.93189.20190.40190.32-2.11%6,597,517
May 28, 2026196.72199.77194.50194.51194.42-1.22%3,155,274
May 27, 2026199.00202.44196.48196.91196.82-0.94%2,954,074
May 26, 2026199.05200.19197.20198.78198.69-0.37%2,869,581
May 22, 2026198.15199.66197.04199.51199.420.27%5,461,087
May 21, 2026201.99203.15198.88198.97198.88-1.79%3,437,928
May 20, 2026202.08203.84200.41202.60202.51-0.13%2,884,437
May 19, 2026204.57206.84202.65202.87202.78-0.55%2,577,244
May 18, 2026199.20204.03198.91204.00203.912.14%2,414,306
May 15, 2026199.12202.66198.79199.73199.641.45%3,297,683
May 14, 2026196.76198.85196.48196.88196.790.47%2,074,565
May 13, 2026196.64200.58195.69195.96195.87-1.24%2,559,842
May 12, 2026196.79200.39195.74198.42198.330.77%2,492,568
May 11, 2026195.62196.98194.00196.91196.821.50%2,387,555
May 8, 2026195.68196.59191.75194.00193.91-0.89%3,308,998
May 7, 2026195.66197.86194.20195.75195.66-0.53%3,226,019
May 6, 2026197.84200.65196.78196.80196.71-0.48%3,063,303
May 5, 2026198.63199.80196.25197.74197.65-0.75%2,860,957
May 4, 2026199.00201.63197.72199.24199.15-0.04%2,296,328
May 1, 2026202.99203.30199.30199.31199.22-0.98%1,670,206
Apr 30, 2026198.24201.56196.15201.28201.190.31%2,467,687
Apr 29, 2026203.09203.71200.06200.66200.57-1.17%1,886,547