Skip to main content
logo
The Progressive Corporation (PGR)
NYSE: PGR · Real-Time Price · USD
225.60
-3.65 (-1.59%)
At close: Oct 27, 2026, 4:00 PM EDT
224.31
-1.29 (-0.57%)
Pre-market: Oct 28, 2026, 8:24 AM EDT

PGR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 27, 2026227.53228.83223.83225.60225.60-1.59%2,127,973
Oct 26, 2026228.67229.73227.35229.25229.250.52%2,127,856
Oct 23, 2026229.08230.28226.36228.07228.07-0.68%1,768,862
Oct 22, 2026223.32229.81222.46229.62229.623.74%2,346,403
Oct 21, 2026222.66222.98219.59221.35221.35-0.26%2,286,559
Oct 20, 2026221.61223.12218.71221.93221.931.29%2,090,679
Oct 19, 2026216.94219.34215.05219.11219.110.28%2,660,146
Oct 16, 2026213.99218.72213.76218.49218.492.22%2,555,817
Oct 15, 2026217.72221.49212.71213.75213.750.14%3,471,099
Oct 14, 2026206.97214.03201.02213.46213.46-4.23%7,177,758
Oct 13, 2026220.96223.78219.86222.88222.881.18%3,459,537
Oct 12, 2026219.01220.84218.30220.28220.281.31%1,849,890
Oct 9, 2026217.50220.17217.16217.43217.43-0.59%1,466,046
Oct 8, 2026215.31220.04214.65218.73218.732.15%2,718,488
Oct 7, 2026211.76215.74211.76214.12214.120.98%2,548,803
Oct 6, 2026211.99213.66211.34212.05212.05-0.27%2,384,708
Oct 5, 2026210.20212.64208.12212.62212.621.10%2,729,151
Oct 2, 2026209.86211.97207.68210.31210.31-0.31%2,714,955
Oct 1, 2026207.88211.32207.42210.96210.961.81%2,432,103
Sep 30, 2026209.43209.93207.31207.31207.21-1.52%2,947,113
Sep 29, 2026208.19211.03206.05210.52210.420.50%2,778,673
Sep 28, 2026205.90209.79204.97209.47209.371.93%3,568,609
Sep 25, 2026202.50205.85201.60205.50205.401.65%2,826,796
Sep 24, 2026204.29205.08200.96202.17202.07-0.47%5,083,597
Sep 23, 2026206.03209.27202.58203.13203.03-1.84%4,312,177
Sep 22, 2026211.50211.69203.65206.94206.84-2.50%4,808,497
Sep 21, 2026214.11215.56211.84212.24212.14-0.58%2,206,812
Sep 18, 2026214.06215.14212.39213.48213.38-1.30%6,118,270
Sep 17, 2026217.21217.98214.05216.29216.19-0.32%3,925,770
Sep 16, 2026220.10220.96216.23216.99216.89-1.95%1,645,841
Sep 15, 2026220.00221.57219.21221.31221.200.13%2,017,353
Sep 14, 2026219.70222.08219.04221.02220.911.56%1,525,358
Sep 11, 2026218.36218.36214.86217.62217.520.66%1,643,535
Sep 10, 2026218.27219.00215.13216.19216.090.32%1,303,379
Sep 9, 2026214.00215.52212.63215.50215.400.28%1,655,666
Sep 8, 2026216.61217.55214.25214.90214.80-1.85%1,912,053
Sep 4, 2026221.72222.85218.26218.95218.84-2.20%1,931,122
Sep 3, 2026222.92225.45221.47223.87223.761.12%2,440,655
Sep 2, 2026221.17223.44219.92221.38221.270.38%1,670,914
Sep 1, 2026219.50220.72218.00220.54220.431.13%2,364,180
Aug 31, 2026218.19219.14216.46218.08217.97-0.26%1,748,520
Aug 28, 2026218.27220.07217.52218.64218.530.45%924,968
Aug 27, 2026221.17221.19215.98217.65217.55-2.18%1,519,866
Aug 26, 2026222.10224.26221.95222.51222.400.19%1,447,349
Aug 25, 2026222.34222.58220.19222.09221.98-0.82%1,216,299
Aug 24, 2026220.40224.73220.07223.92223.812.12%1,842,804
Aug 21, 2026221.27221.54218.16219.28219.17-0.48%1,893,035
Aug 20, 2026218.80223.80217.56220.34220.231.41%3,929,900
Aug 19, 2026207.57217.66207.57217.27217.174.84%4,890,783
Aug 18, 2026207.70208.07205.64207.23207.131.66%3,372,025