The Progressive Corporation (PGR)
NYSE: PGR · Real-Time Price · USD
214.12
+2.07 (0.98%)
At close: Oct 7, 2026, 4:00 PM EDT
214.12
0.00 (0.00%)
Pre-market: Oct 8, 2026, 7:01 AM EDT
PGR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 211.76 | 215.74 | 211.76 | 214.12 | 214.12 | 0.98% | 2,551,325 |
| Oct 6, 2026 | 211.99 | 213.66 | 211.34 | 212.05 | 212.05 | -0.27% | 2,384,708 |
| Oct 5, 2026 | 210.20 | 212.64 | 208.12 | 212.62 | 212.62 | 1.10% | 2,729,151 |
| Oct 2, 2026 | 209.86 | 211.97 | 207.68 | 210.31 | 210.31 | -0.31% | 2,714,955 |
| Oct 1, 2026 | 207.88 | 211.32 | 207.42 | 210.96 | 210.96 | 1.81% | 2,432,103 |
| Sep 30, 2026 | 209.43 | 209.93 | 207.31 | 207.31 | 207.21 | -1.52% | 2,947,113 |
| Sep 29, 2026 | 208.19 | 211.03 | 206.05 | 210.52 | 210.42 | 0.50% | 2,778,673 |
| Sep 28, 2026 | 205.90 | 209.79 | 204.97 | 209.47 | 209.37 | 1.93% | 3,568,609 |
| Sep 25, 2026 | 202.50 | 205.85 | 201.60 | 205.50 | 205.40 | 1.65% | 2,826,796 |
| Sep 24, 2026 | 204.29 | 205.08 | 200.96 | 202.17 | 202.07 | -0.47% | 5,083,597 |
| Sep 23, 2026 | 206.03 | 209.27 | 202.58 | 203.13 | 203.03 | -1.84% | 4,312,177 |
| Sep 22, 2026 | 211.50 | 211.69 | 203.65 | 206.94 | 206.84 | -2.50% | 4,808,497 |
| Sep 21, 2026 | 214.11 | 215.56 | 211.84 | 212.24 | 212.14 | -0.58% | 2,206,812 |
| Sep 18, 2026 | 214.06 | 215.14 | 212.39 | 213.48 | 213.38 | -1.30% | 6,118,270 |
| Sep 17, 2026 | 217.21 | 217.98 | 214.05 | 216.29 | 216.19 | -0.32% | 3,925,770 |
| Sep 16, 2026 | 220.10 | 220.96 | 216.23 | 216.99 | 216.89 | -1.95% | 1,645,841 |
| Sep 15, 2026 | 220.00 | 221.57 | 219.21 | 221.31 | 221.20 | 0.13% | 2,017,353 |
| Sep 14, 2026 | 219.70 | 222.08 | 219.04 | 221.02 | 220.91 | 1.56% | 1,525,358 |
| Sep 11, 2026 | 218.36 | 218.36 | 214.86 | 217.62 | 217.52 | 0.66% | 1,643,535 |
| Sep 10, 2026 | 218.27 | 219.00 | 215.13 | 216.19 | 216.09 | 0.32% | 1,303,379 |
| Sep 9, 2026 | 214.00 | 215.52 | 212.63 | 215.50 | 215.40 | 0.28% | 1,655,666 |
| Sep 8, 2026 | 216.61 | 217.55 | 214.25 | 214.90 | 214.80 | -1.85% | 1,912,053 |
| Sep 4, 2026 | 221.72 | 222.85 | 218.26 | 218.95 | 218.84 | -2.20% | 1,931,122 |
| Sep 3, 2026 | 222.92 | 225.45 | 221.47 | 223.87 | 223.76 | 1.12% | 2,440,655 |
| Sep 2, 2026 | 221.17 | 223.44 | 219.92 | 221.38 | 221.27 | 0.38% | 1,670,914 |
| Sep 1, 2026 | 219.50 | 220.72 | 218.00 | 220.54 | 220.43 | 1.13% | 2,364,180 |
| Aug 31, 2026 | 218.19 | 219.14 | 216.46 | 218.08 | 217.97 | -0.26% | 1,748,520 |
| Aug 28, 2026 | 218.27 | 220.07 | 217.52 | 218.64 | 218.53 | 0.45% | 924,968 |
| Aug 27, 2026 | 221.17 | 221.19 | 215.98 | 217.65 | 217.55 | -2.18% | 1,519,866 |
| Aug 26, 2026 | 222.10 | 224.26 | 221.95 | 222.51 | 222.40 | 0.19% | 1,447,349 |
| Aug 25, 2026 | 222.34 | 222.58 | 220.19 | 222.09 | 221.98 | -0.82% | 1,216,299 |
| Aug 24, 2026 | 220.40 | 224.73 | 220.07 | 223.92 | 223.81 | 2.12% | 1,842,804 |
| Aug 21, 2026 | 221.27 | 221.54 | 218.16 | 219.28 | 219.17 | -0.48% | 1,893,035 |
| Aug 20, 2026 | 218.80 | 223.80 | 217.56 | 220.34 | 220.23 | 1.41% | 3,929,900 |
| Aug 19, 2026 | 207.57 | 217.66 | 207.57 | 217.27 | 217.17 | 4.84% | 4,890,783 |
| Aug 18, 2026 | 207.70 | 208.07 | 205.64 | 207.23 | 207.13 | 1.66% | 3,372,025 |
| Aug 17, 2026 | 208.78 | 209.70 | 203.18 | 203.84 | 203.74 | -2.75% | 2,735,620 |
| Aug 14, 2026 | 208.01 | 210.92 | 207.31 | 209.60 | 209.50 | 0.35% | 2,882,622 |
| Aug 13, 2026 | 208.56 | 210.50 | 207.87 | 208.87 | 208.77 | 0.72% | 3,021,027 |
| Aug 12, 2026 | 209.25 | 212.73 | 207.01 | 207.37 | 207.27 | -2.35% | 1,920,171 |
| Aug 11, 2026 | 212.67 | 214.78 | 212.04 | 212.35 | 212.25 | -0.75% | 1,413,988 |
| Aug 10, 2026 | 212.94 | 215.99 | 210.78 | 213.95 | 213.85 | -0.64% | 2,289,879 |
| Aug 7, 2026 | 213.53 | 215.41 | 211.80 | 215.33 | 215.23 | - | 1,755,245 |
| Aug 6, 2026 | 214.40 | 215.38 | 212.62 | 215.34 | 215.24 | 1.21% | 1,679,490 |
| Aug 5, 2026 | 212.45 | 213.95 | 210.97 | 212.76 | 212.66 | 0.95% | 1,956,252 |
| Aug 4, 2026 | 207.27 | 211.00 | 205.90 | 210.75 | 210.65 | 0.14% | 2,413,851 |
| Aug 3, 2026 | 212.03 | 214.28 | 209.56 | 210.46 | 210.36 | -0.45% | 2,007,308 |
| Jul 31, 2026 | 210.50 | 213.82 | 210.29 | 211.42 | 211.32 | -0.87% | 2,359,294 |
| Jul 30, 2026 | 217.94 | 217.94 | 211.03 | 213.28 | 213.18 | -3.05% | 2,499,685 |
| Jul 29, 2026 | 218.65 | 223.10 | 217.67 | 219.99 | 219.88 | 0.21% | 2,930,491 |