Skip to main content
logo
The Progressive Corporation (PGR)
NYSE: PGR · Real-Time Price · USD
190.40
-4.11 (-2.11%)
At close: May 29, 2026, 4:00 PM EDT
190.70
+0.30 (0.16%)
After-hours: May 29, 2026, 5:15 PM EDT

PGR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 2026194.44194.93189.20190.40190.40-2.11%6,117,788
May 28, 2026196.72199.77194.50194.51194.51-1.22%3,052,792
May 27, 2026199.00202.44196.48196.91196.91-0.94%2,942,132
May 26, 2026199.05200.19197.20198.78198.78-0.37%2,779,163
May 22, 2026198.15199.66197.04199.51199.510.27%5,439,093
May 21, 2026201.99203.15198.88198.97198.97-1.79%3,419,740
May 20, 2026202.08203.84200.41202.60202.60-0.13%2,858,249
May 19, 2026204.57206.84202.65202.87202.87-0.55%2,457,538
May 18, 2026199.20204.03198.91204.00204.002.14%2,371,918
May 15, 2026199.12202.66198.79199.73199.731.45%3,297,683
May 14, 2026196.76198.85196.48196.88196.880.47%2,074,565
May 13, 2026196.64200.58195.69195.96195.96-1.24%2,559,842
May 12, 2026196.79200.39195.74198.42198.420.77%2,492,568
May 11, 2026195.62196.98194.00196.91196.911.50%2,387,555
May 8, 2026195.68196.59191.75194.00194.00-0.89%3,308,998
May 7, 2026195.66197.86194.20195.75195.75-0.53%3,226,019
May 6, 2026197.84200.65196.78196.80196.80-0.48%3,063,303
May 5, 2026198.63199.80196.25197.74197.74-0.75%2,860,957
May 4, 2026199.00201.63197.72199.24199.24-0.04%2,296,328
May 1, 2026202.99203.30199.30199.31199.31-0.98%1,670,206
Apr 30, 2026198.24201.56196.15201.28201.280.31%2,467,687
Apr 29, 2026203.09203.71200.06200.66200.66-1.17%1,886,547
Apr 28, 2026204.37204.76200.93203.03203.030.52%1,879,148
Apr 27, 2026199.37204.42199.37201.98201.980.54%2,090,648
Apr 24, 2026203.75204.98200.27200.89200.89-2.16%1,916,523
Apr 23, 2026202.86206.86202.00205.33205.331.29%2,041,024
Apr 22, 2026206.72207.95202.31202.71202.71-2.31%2,427,428
Apr 21, 2026204.18208.46203.00207.50207.501.83%2,900,729
Apr 20, 2026202.82206.21201.95203.78203.780.59%2,541,144
Apr 17, 2026203.41206.12202.43202.58202.58-0.44%3,150,512
Apr 16, 2026201.01205.29200.25203.47203.471.11%2,914,118
Apr 15, 2026199.16203.12195.51201.23201.232.36%4,866,104
Apr 14, 2026198.14199.58196.57196.59196.59-1.49%3,276,352
Apr 13, 2026194.00199.80193.84199.57199.572.80%2,844,243
Apr 10, 2026199.68200.26193.06194.13194.13-2.88%3,126,501
Apr 9, 2026196.51200.33196.21199.88199.880.90%2,398,467
Apr 8, 2026197.12199.53195.38198.09198.090.63%1,883,151
Apr 7, 2026196.63198.32194.59196.85196.850.24%2,877,407
Apr 6, 2026194.66196.48194.16196.38196.380.58%1,608,900
Apr 2, 2026193.75195.64192.18195.25195.251.03%2,177,466
Apr 1, 2026197.16197.70192.02193.36193.26-2.46%3,182,762
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