The Progressive Corporation (PGR)
NYSE: PGR · Real-Time Price · USD
221.31
+0.29 (0.13%)
At close: Sep 15, 2026, 4:00 PM EDT
221.11
-0.20 (-0.09%)
After-hours: Sep 15, 2026, 5:23 PM EDT
PGR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 220.00 | 221.57 | 219.21 | 221.31 | 221.31 | 0.13% | 2,003,370 |
| Sep 14, 2026 | 219.70 | 222.08 | 219.04 | 221.02 | 221.02 | 1.56% | 1,510,946 |
| Sep 11, 2026 | 218.36 | 218.36 | 214.86 | 217.62 | 217.62 | 0.66% | 1,641,578 |
| Sep 10, 2026 | 218.27 | 219.00 | 215.13 | 216.19 | 216.19 | 0.32% | 1,302,551 |
| Sep 9, 2026 | 214.00 | 215.52 | 212.63 | 215.50 | 215.50 | 0.28% | 1,655,513 |
| Sep 8, 2026 | 216.61 | 217.55 | 214.25 | 214.90 | 214.90 | -1.85% | 1,905,216 |
| Sep 4, 2026 | 221.72 | 222.85 | 218.26 | 218.95 | 218.95 | -2.20% | 1,920,327 |
| Sep 3, 2026 | 222.92 | 225.45 | 221.47 | 223.87 | 223.87 | 1.12% | 2,425,112 |
| Sep 2, 2026 | 221.17 | 223.44 | 219.92 | 221.38 | 221.38 | 0.38% | 1,664,005 |
| Sep 1, 2026 | 219.50 | 220.72 | 218.00 | 220.54 | 220.54 | 1.13% | 2,239,970 |
| Aug 31, 2026 | 218.19 | 219.14 | 216.46 | 218.08 | 218.08 | -0.26% | 1,715,107 |
| Aug 28, 2026 | 218.27 | 220.07 | 217.52 | 218.64 | 218.64 | 0.45% | 906,987 |
| Aug 27, 2026 | 221.17 | 221.19 | 215.98 | 217.65 | 217.65 | -2.18% | 1,428,985 |
| Aug 26, 2026 | 222.10 | 224.26 | 221.95 | 222.51 | 222.51 | 0.19% | 1,437,787 |
| 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 |