The Progressive Corporation

PGR · NYSE

Prices in USD

Historical prices

The Progressive Corporation (PGR), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Oct 30, 2026234.57235.36231.06231.28231.281,938,600
Oct 29, 2026228.43230.34227.35230.18230.181,834,600
Oct 28, 2026224.45226.63224.30225.66225.661,694,200
Oct 27, 2026227.53228.83223.83225.60225.602,127,800
Oct 26, 2026228.67229.73227.35229.25229.252,127,800
Oct 23, 2026229.08230.28226.36228.07228.071,768,800
Oct 22, 2026223.32229.81222.46229.62229.622,345,800
Oct 21, 2026222.66222.98219.59221.35221.352,286,500
Oct 20, 2026221.61223.12218.71221.93221.932,090,700
Oct 19, 2026216.94219.34215.05219.11219.112,660,000
Oct 16, 2026213.99218.72213.76218.49218.492,635,000
Oct 15, 2026217.72221.49212.71213.75213.753,481,100
Oct 14, 2026206.97214.03201.02213.46213.467,205,300
Oct 13, 2026220.96223.78219.86222.88222.883,501,000
Oct 12, 2026219.01220.84218.30220.28220.281,864,400
Oct 9, 2026217.50220.17217.16217.43217.431,466,200
Oct 8, 2026215.31220.04214.65218.73218.732,749,400
Oct 7, 2026211.76215.74211.76214.12214.122,551,200
Oct 6, 2026211.99213.66211.34212.05212.052,407,000
Oct 5, 2026210.20212.64208.12212.62212.622,775,000
Oct 2, 2026209.86211.97207.68210.31210.312,754,700
Oct 1, 2026207.88211.32207.42210.96210.962,497,700
Sep 30, 2026209.43209.93207.31207.31207.212,959,200
Sep 29, 2026208.19211.03206.05210.52210.422,778,700
Sep 28, 2026205.90209.79204.97209.47209.373,568,600