PGR Historical Prices
Progressive Corporation · daily open, high, low, close & volume
Trading days
250
Period high
239.38
Period low
189.20
Period change
+11.21%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 29, 2026 | 228.43 | 230.34 | 227.34 | 230.18 | +2.00% | 1,835,394 |
| Oct 28, 2026 | 224.45 | 226.63 | 224.30 | 225.66 | +0.03% | 1,694,945 |
| Oct 27, 2026 | 227.53 | 228.83 | 223.82 | 225.60 | -1.59% | 2,178,548 |
| Oct 26, 2026 | 228.67 | 229.73 | 227.35 | 229.25 | +0.52% | 2,333,582 |
| Oct 23, 2026 | 229.08 | 230.28 | 226.35 | 228.07 | -0.68% | 1,768,863 |
| Oct 22, 2026 | 223.32 | 229.81 | 222.46 | 229.62 | +3.74% | 2,346,404 |
| Oct 21, 2026 | 222.66 | 222.98 | 219.59 | 221.35 | -0.26% | 2,286,561 |
| Oct 20, 2026 | 221.61 | 223.12 | 218.71 | 221.93 | +1.29% | 2,090,681 |
| Oct 19, 2026 | 216.94 | 219.34 | 215.05 | 219.11 | +0.28% | 2,660,148 |
| Oct 16, 2026 | 213.99 | 218.72 | 213.76 | 218.49 | +2.22% | 2,637,160 |
| Oct 15, 2026 | 217.72 | 221.49 | 212.71 | 213.75 | +0.14% | 3,481,232 |
| Oct 14, 2026 | 206.97 | 214.03 | 201.02 | 213.46 | -4.23% | 7,206,089 |
| Oct 13, 2026 | 220.96 | 223.78 | 219.86 | 222.88 | +1.18% | 3,501,948 |
| Oct 12, 2026 | 219.01 | 220.84 | 218.30 | 220.28 | +1.31% | 1,864,471 |
| Oct 9, 2026 | 217.50 | 220.16 | 217.16 | 217.43 | -0.59% | 1,466,186 |
| Oct 8, 2026 | 215.31 | 220.04 | 214.65 | 218.73 | +2.15% | 2,749,506 |
| Oct 7, 2026 | 211.76 | 215.74 | 211.76 | 214.12 | +0.98% | 2,551,326 |
| Oct 6, 2026 | 211.99 | 213.66 | 211.34 | 212.05 | -0.27% | 2,407,062 |
| Oct 5, 2026 | 210.20 | 212.64 | 208.12 | 212.62 | +1.10% | 2,775,039 |
| Oct 2, 2026 | 209.86 | 211.97 | 207.68 | 210.31 | -0.31% | 2,754,731 |
| Oct 1, 2026 | 207.88 | 211.32 | 207.42 | 210.96 | +1.76% | 2,497,740 |
| Sep 30, 2026 | 209.43 | 209.93 | 207.31 | 207.31 | -1.52% | 2,959,174 |
| Sep 29, 2026 | 208.19 | 211.03 | 206.05 | 210.52 | +0.50% | 2,778,674 |
| Sep 28, 2026 | 205.90 | 209.79 | 204.97 | 209.47 | +1.93% | 3,568,610 |
| Sep 25, 2026 | 202.50 | 205.85 | 201.60 | 205.50 | +1.65% | 2,826,797 |
| Sep 24, 2026 | 204.29 | 205.08 | 200.96 | 202.17 | -0.47% | 5,083,598 |
| Sep 23, 2026 | 206.03 | 209.27 | 202.58 | 203.13 | -1.84% | 4,312,177 |
| Sep 22, 2026 | 211.50 | 211.69 | 203.65 | 206.94 | -2.50% | 4,808,497 |
| Sep 21, 2026 | 214.11 | 215.56 | 211.84 | 212.24 | -0.58% | 2,206,815 |
| Sep 18, 2026 | 214.06 | 215.14 | 212.38 | 213.48 | -1.30% | 6,118,271 |
| Sep 17, 2026 | 217.21 | 217.98 | 214.04 | 216.29 | -0.32% | 3,925,771 |
| Sep 16, 2026 | 220.10 | 220.96 | 216.23 | 216.99 | -1.95% | 1,645,842 |
| Sep 15, 2026 | 220.00 | 221.56 | 219.21 | 221.31 | +0.13% | 2,017,356 |
| Sep 14, 2026 | 219.70 | 222.08 | 219.04 | 221.02 | +1.56% | 1,530,101 |
| Sep 11, 2026 | 218.36 | 218.36 | 214.85 | 217.62 | +0.66% | 1,643,548 |
| Sep 10, 2026 | 218.27 | 219.00 | 215.13 | 216.19 | +0.32% | 1,303,380 |
| Sep 9, 2026 | 214.00 | 215.52 | 212.63 | 215.50 | +0.28% | 1,655,668 |
| Sep 8, 2026 | 216.61 | 217.55 | 214.25 | 214.90 | -1.85% | 1,912,047 |
| Sep 4, 2026 | 221.72 | 222.85 | 218.25 | 218.95 | -2.20% | 1,931,224 |
| Sep 3, 2026 | 222.92 | 225.45 | 221.47 | 223.87 | +1.12% | 2,440,656 |
| Sep 2, 2026 | 221.17 | 223.44 | 219.92 | 221.38 | +1.51% | 1,670,915 |
| Aug 31, 2026 | 218.19 | 219.14 | 216.46 | 218.08 | -0.26% | 1,752,914 |
| Aug 28, 2026 | 218.27 | 220.07 | 217.52 | 218.64 | +0.45% | 924,969 |
| Aug 27, 2026 | 221.17 | 221.19 | 215.98 | 217.65 | -2.18% | 1,519,867 |
| Aug 26, 2026 | 222.10 | 224.26 | 221.95 | 222.51 | +0.19% | 1,447,351 |
| Aug 25, 2026 | 222.34 | 222.58 | 220.19 | 222.09 | -0.82% | 1,216,300 |
| Aug 24, 2026 | 220.40 | 224.73 | 220.07 | 223.92 | +2.12% | 1,842,805 |
| Aug 21, 2026 | 221.27 | 221.54 | 218.16 | 219.28 | -0.48% | 1,893,073 |
| Aug 20, 2026 | 218.80 | 223.80 | 217.56 | 220.34 | +1.41% | 3,929,901 |
| Aug 19, 2026 | 207.57 | 217.66 | 207.57 | 217.27 | +4.84% | 4,890,798 |
| Aug 18, 2026 | 207.70 | 208.07 | 205.64 | 207.23 | +1.66% | 3,372,026 |
| Aug 17, 2026 | 208.78 | 209.69 | 203.18 | 203.84 | -2.75% | 2,735,496 |
| Aug 14, 2026 | 208.01 | 210.92 | 207.31 | 209.60 | +0.35% | 2,882,624 |
| Aug 13, 2026 | 208.56 | 210.50 | 207.87 | 208.87 | +0.72% | 3,021,044 |
| Aug 12, 2026 | 209.25 | 212.72 | 207.01 | 207.37 | -2.35% | 1,920,172 |
| Aug 11, 2026 | 212.67 | 214.78 | 212.04 | 212.35 | -0.75% | 1,413,989 |
| Aug 10, 2026 | 212.94 | 215.99 | 210.78 | 213.95 | -0.64% | 2,289,880 |
| Aug 7, 2026 | 213.53 | 215.41 | 211.80 | 215.33 | -0.00% | 1,755,246 |
| Aug 6, 2026 | 214.40 | 215.38 | 212.62 | 215.34 | +1.21% | 1,679,748 |
| Aug 5, 2026 | 212.45 | 213.95 | 210.97 | 212.76 | +0.95% | 1,953,862 |
| Aug 4, 2026 | 207.27 | 211.00 | 205.90 | 210.75 | +0.14% | 2,413,852 |
| Aug 3, 2026 | 212.03 | 214.28 | 209.56 | 210.46 | -0.45% | 2,007,308 |
| Jul 31, 2026 | 210.50 | 213.82 | 210.29 | 211.42 | -0.87% | 2,359,297 |
| Jul 30, 2026 | 217.94 | 217.94 | 211.03 | 213.28 | -3.05% | 2,499,687 |
| Jul 29, 2026 | 218.65 | 223.10 | 217.67 | 219.99 | +0.21% | 2,930,876 |
| Jul 28, 2026 | 218.07 | 222.66 | 215.72 | 219.52 | +1.74% | 2,507,193 |
| Jul 27, 2026 | 212.71 | 216.68 | 212.15 | 215.76 | +0.90% | 2,141,477 |
| Jul 24, 2026 | 210.62 | 214.78 | 209.02 | 213.83 | +3.26% | 2,353,761 |
| Jul 23, 2026 | 205.17 | 207.27 | 203.11 | 207.07 | +1.24% | 2,904,963 |
| Jul 22, 2026 | 205.49 | 206.90 | 203.80 | 204.54 | -0.66% | 2,522,632 |
| Jul 21, 2026 | 209.80 | 211.33 | 205.37 | 205.90 | -2.98% | 3,324,437 |
| Jul 20, 2026 | 207.00 | 212.26 | 205.56 | 212.23 | +2.06% | 2,566,114 |
| Jul 17, 2026 | 208.99 | 211.99 | 206.94 | 207.95 | +1.04% | 3,826,801 |
| Jul 16, 2026 | 205.50 | 209.19 | 203.08 | 205.80 | +0.28% | 5,694,446 |
| Jul 15, 2026 | 208.02 | 211.94 | 203.58 | 205.22 | -9.43% | 7,223,690 |
| Jul 14, 2026 | 229.50 | 231.59 | 225.77 | 226.58 | -3.37% | 3,225,998 |
| Jul 13, 2026 | 232.28 | 235.00 | 230.93 | 234.48 | +1.63% | 2,555,952 |
| Jul 10, 2026 | 230.49 | 231.00 | 228.47 | 230.72 | +0.52% | 1,477,678 |
| Jul 9, 2026 | 231.68 | 232.21 | 228.83 | 229.52 | -1.45% | 1,931,666 |
| Jul 8, 2026 | 237.31 | 237.57 | 231.86 | 232.90 | -0.64% | 2,919,418 |
| Jul 7, 2026 | 235.47 | 239.38 | 234.19 | 234.40 | +1.18% | 3,237,156 |
| Jul 6, 2026 | 232.00 | 232.04 | 228.99 | 231.67 | -0.24% | 2,829,774 |
| Jul 2, 2026 | 225.99 | 232.30 | 222.42 | 232.22 | +3.07% | 3,107,791 |
| Jul 1, 2026 | 220.32 | 226.46 | 219.90 | 225.30 | +3.14% | 3,622,281 |
| Jun 30, 2026 | 219.81 | 221.76 | 218.00 | 218.45 | -0.64% | 2,877,418 |
| Jun 29, 2026 | 221.31 | 223.34 | 218.59 | 219.86 | -2.00% | 3,572,001 |
| Jun 26, 2026 | 218.50 | 224.53 | 215.63 | 224.34 | +4.08% | 6,015,837 |
| Jun 25, 2026 | 218.76 | 222.45 | 215.39 | 215.54 | -2.25% | 3,885,581 |
| Jun 24, 2026 | 217.60 | 221.44 | 215.52 | 220.50 | +2.23% | 5,384,981 |
| Jun 23, 2026 | 211.52 | 216.43 | 210.19 | 215.69 | +4.01% | 5,353,371 |
| Jun 22, 2026 | 204.76 | 210.28 | 203.43 | 207.38 | +1.23% | 3,752,030 |
| Jun 18, 2026 | 207.95 | 208.14 | 201.83 | 204.87 | +0.22% | 9,986,692 |
| Jun 17, 2026 | 204.08 | 207.49 | 203.18 | 204.42 | -0.12% | 3,371,238 |
| Jun 16, 2026 | 204.58 | 206.38 | 202.79 | 204.66 | +0.57% | 2,248,458 |
| Jun 15, 2026 | 201.29 | 205.38 | 200.36 | 203.50 | +0.19% | 2,565,505 |
| Jun 12, 2026 | 203.22 | 203.61 | 200.00 | 203.11 | +0.42% | 1,994,267 |
| Jun 11, 2026 | 206.22 | 206.22 | 202.15 | 202.26 | -0.95% | 2,631,450 |
| Jun 10, 2026 | 203.00 | 205.74 | 200.21 | 204.20 | +2.03% | 2,507,253 |
| Jun 9, 2026 | 200.02 | 202.88 | 198.90 | 200.13 | -0.06% | 3,567,080 |
| Jun 8, 2026 | 200.95 | 202.00 | 199.08 | 200.26 | -1.84% | 1,932,501 |
| Jun 5, 2026 | 198.28 | 204.51 | 197.00 | 204.02 | +4.42% | 2,746,332 |
| Jun 4, 2026 | 195.25 | 198.63 | 194.24 | 195.38 | +0.99% | 2,927,167 |
| Jun 3, 2026 | 195.78 | 199.18 | 193.00 | 193.46 | -1.71% | 3,124,880 |
| Jun 2, 2026 | 192.68 | 197.44 | 192.29 | 196.82 | +2.15% | 3,019,408 |
| Jun 1, 2026 | 190.20 | 195.06 | 189.69 | 192.67 | +1.19% | 4,898,211 |
| May 29, 2026 | 194.44 | 194.93 | 189.20 | 190.40 | -2.11% | 6,597,518 |
| May 28, 2026 | 196.72 | 199.77 | 194.50 | 194.51 | -1.22% | 3,154,986 |
| May 27, 2026 | 199.00 | 202.44 | 196.48 | 196.91 | -0.94% | 2,953,980 |
| May 26, 2026 | 199.05 | 200.19 | 197.20 | 198.78 | -0.37% | 2,869,582 |
| May 22, 2026 | 198.15 | 199.66 | 197.04 | 199.51 | +0.27% | 5,461,087 |
| May 21, 2026 | 201.99 | 203.15 | 198.88 | 198.97 | -1.79% | 3,437,725 |
| May 20, 2026 | 202.07 | 203.84 | 200.41 | 202.60 | -0.13% | 2,884,438 |
| May 19, 2026 | 204.57 | 206.84 | 202.65 | 202.87 | -0.55% | 2,577,245 |
| May 18, 2026 | 199.20 | 204.03 | 198.91 | 204.00 | +2.14% | 2,414,307 |
| May 15, 2026 | 199.12 | 202.66 | 198.78 | 199.73 | +1.45% | 3,297,684 |
| May 14, 2026 | 196.76 | 198.85 | 196.48 | 196.88 | +0.47% | 2,074,565 |
| May 13, 2026 | 196.64 | 200.58 | 195.69 | 195.96 | -1.24% | 2,559,843 |
| May 12, 2026 | 196.79 | 200.39 | 195.74 | 198.42 | +0.77% | 2,492,570 |
| May 11, 2026 | 195.62 | 196.98 | 194.00 | 196.91 | +1.50% | 2,387,555 |
| May 8, 2026 | 195.68 | 196.59 | 191.75 | 194.00 | -0.89% | 3,308,999 |
| May 7, 2026 | 195.66 | 197.86 | 194.20 | 195.75 | -0.53% | 3,226,019 |
| May 6, 2026 | 197.84 | 200.65 | 196.78 | 196.80 | -0.48% | 3,063,305 |
| May 5, 2026 | 198.63 | 199.80 | 196.25 | 197.74 | -0.75% | 2,860,957 |
| May 4, 2026 | 199.00 | 201.63 | 197.72 | 199.24 | -0.04% | 2,296,321 |
| May 1, 2026 | 202.99 | 203.30 | 199.30 | 199.31 | -0.98% | 1,670,206 |
| Apr 30, 2026 | 198.24 | 201.56 | 196.15 | 201.28 | +0.31% | 2,467,689 |
| Apr 29, 2026 | 203.09 | 203.71 | 200.06 | 200.66 | -1.17% | 1,886,548 |
| Apr 28, 2026 | 204.37 | 204.76 | 200.93 | 203.03 | +0.52% | 1,879,149 |
| Apr 27, 2026 | 199.37 | 204.41 | 199.37 | 201.98 | +0.54% | 2,090,649 |
| Apr 24, 2026 | 203.75 | 204.98 | 200.27 | 200.89 | -2.16% | 1,916,524 |
| Apr 23, 2026 | 202.86 | 206.86 | 202.00 | 205.33 | +1.29% | 2,041,024 |
| Apr 22, 2026 | 206.72 | 207.95 | 202.31 | 202.71 | -2.31% | 2,427,429 |
| Apr 21, 2026 | 204.18 | 208.46 | 203.00 | 207.50 | +1.83% | 2,900,424 |
| Apr 20, 2026 | 202.82 | 206.21 | 201.95 | 203.78 | +0.59% | 2,540,908 |
| Apr 17, 2026 | 203.41 | 206.12 | 202.43 | 202.58 | -0.44% | 3,150,512 |
| Apr 16, 2026 | 201.01 | 205.29 | 200.25 | 203.47 | +1.11% | 2,914,119 |
| Apr 15, 2026 | 199.16 | 203.12 | 195.51 | 201.23 | +2.36% | 4,866,105 |
| Apr 14, 2026 | 198.14 | 199.58 | 196.57 | 196.59 | -1.49% | 3,276,352 |
| Apr 13, 2026 | 194.00 | 199.80 | 193.84 | 199.57 | +2.80% | 2,844,045 |
| Apr 10, 2026 | 199.68 | 200.25 | 193.06 | 194.13 | -2.88% | 3,126,493 |
| Apr 9, 2026 | 196.51 | 200.33 | 196.21 | 199.88 | +0.90% | 2,397,804 |
| Apr 8, 2026 | 197.12 | 199.53 | 195.38 | 198.09 | +0.63% | 1,883,152 |
| Apr 7, 2026 | 196.63 | 198.32 | 194.59 | 196.85 | +0.24% | 2,877,408 |
| Apr 6, 2026 | 194.66 | 196.48 | 194.16 | 196.38 | +0.58% | 1,608,901 |
| Apr 2, 2026 | 193.75 | 195.64 | 192.18 | 195.25 | +0.98% | 2,177,466 |
| Apr 1, 2026 | 197.16 | 197.70 | 192.02 | 193.36 | -2.46% | 3,182,763 |
| Mar 31, 2026 | 201.74 | 201.74 | 196.38 | 198.24 | -1.56% | 3,161,702 |
| Mar 30, 2026 | 199.57 | 203.56 | 199.11 | 201.39 | +1.28% | 2,687,622 |
| Mar 27, 2026 | 203.25 | 203.74 | 198.05 | 198.84 | -2.00% | 2,218,806 |
| Mar 26, 2026 | 204.35 | 206.31 | 202.71 | 202.90 | +0.03% | 2,079,792 |
| Mar 25, 2026 | 204.93 | 207.70 | 202.19 | 202.84 | -1.63% | 2,932,045 |
| Mar 24, 2026 | 205.24 | 208.10 | 204.51 | 206.21 | +0.54% | 3,521,503 |
| Mar 23, 2026 | 206.09 | 207.67 | 202.81 | 205.10 | -0.44% | 3,793,423 |
| Mar 20, 2026 | 202.39 | 207.01 | 202.26 | 206.00 | +1.64% | 7,866,089 |
| Mar 19, 2026 | 203.54 | 204.66 | 198.75 | 202.68 | +0.75% | 3,158,636 |
| Mar 18, 2026 | 203.64 | 206.37 | 200.82 | 201.17 | -1.29% | 2,887,804 |
| Mar 17, 2026 | 206.37 | 208.38 | 203.41 | 203.79 | -0.45% | 2,831,936 |
| Mar 16, 2026 | 205.37 | 207.67 | 204.41 | 204.71 | -0.22% | 2,715,274 |
| Mar 13, 2026 | 206.47 | 207.60 | 204.84 | 205.17 | -0.00% | 2,553,201 |
| Mar 12, 2026 | 202.33 | 205.29 | 200.01 | 205.18 | +1.97% | 3,680,414 |
| Mar 11, 2026 | 206.65 | 207.88 | 200.12 | 201.22 | -2.77% | 3,019,584 |
| Mar 10, 2026 | 207.29 | 209.31 | 205.93 | 206.96 | +0.08% | 2,996,870 |
| Mar 9, 2026 | 209.81 | 210.84 | 205.05 | 206.80 | -1.80% | 2,596,017 |
| Mar 6, 2026 | 210.70 | 211.54 | 207.52 | 210.60 | +0.01% | 2,698,940 |
| Mar 5, 2026 | 210.40 | 213.24 | 209.48 | 210.58 | -0.39% | 3,376,224 |
| Mar 4, 2026 | 212.44 | 213.22 | 209.99 | 211.40 | -0.91% | 3,300,828 |
| Mar 3, 2026 | 211.64 | 214.33 | 209.47 | 213.35 | -0.03% | 2,960,117 |
| Mar 2, 2026 | 213.77 | 214.97 | 211.97 | 213.41 | -0.12% | 2,594,650 |
| Feb 27, 2026 | 211.38 | 214.37 | 211.03 | 213.66 | +0.91% | 3,364,995 |
| Feb 26, 2026 | 206.60 | 212.15 | 205.05 | 211.73 | +3.52% | 3,088,995 |
| Feb 25, 2026 | 205.75 | 207.27 | 202.89 | 204.54 | -0.75% | 3,047,772 |
| Feb 24, 2026 | 203.02 | 206.33 | 201.05 | 206.08 | +1.17% | 2,917,044 |
| Feb 23, 2026 | 203.05 | 205.00 | 201.98 | 203.69 | -0.19% | 2,869,033 |
| Feb 20, 2026 | 203.69 | 204.15 | 200.39 | 204.08 | +1.14% | 2,527,207 |
| Feb 19, 2026 | 203.10 | 204.04 | 200.81 | 201.77 | -0.74% | 2,112,484 |
| Feb 18, 2026 | 208.40 | 208.90 | 201.24 | 203.28 | -2.22% | 4,099,409 |
| Feb 17, 2026 | 207.88 | 210.10 | 205.67 | 207.90 | +1.65% | 3,074,567 |
| Feb 13, 2026 | 206.98 | 208.83 | 202.00 | 204.53 | -0.45% | 3,489,720 |
| Feb 12, 2026 | 208.16 | 208.88 | 205.36 | 205.45 | -1.40% | 4,096,224 |
| Feb 11, 2026 | 201.73 | 209.70 | 200.27 | 208.37 | +2.85% | 4,840,615 |
| Feb 10, 2026 | 201.44 | 202.67 | 198.83 | 202.60 | +0.53% | 2,871,787 |
| Feb 9, 2026 | 201.57 | 202.62 | 199.94 | 201.53 | -0.38% | 3,459,597 |
| Feb 6, 2026 | 208.78 | 209.66 | 201.72 | 202.29 | -2.54% | 2,666,254 |
| Feb 5, 2026 | 207.77 | 210.88 | 206.78 | 207.56 | +0.98% | 3,293,844 |
| Feb 4, 2026 | 200.79 | 207.75 | 197.92 | 205.54 | +2.24% | 5,384,791 |
| Feb 3, 2026 | 202.87 | 205.73 | 200.90 | 201.03 | -0.99% | 3,116,065 |
| Feb 2, 2026 | 206.99 | 208.70 | 202.93 | 203.04 | -2.38% | 4,248,325 |
| Jan 30, 2026 | 208.25 | 209.45 | 206.47 | 208.00 | -0.12% | 3,196,744 |
| Jan 29, 2026 | 212.09 | 213.42 | 204.44 | 208.26 | -2.11% | 6,250,170 |
| Jan 28, 2026 | 205.92 | 215.25 | 203.97 | 212.74 | +2.24% | 5,058,876 |
| Jan 27, 2026 | 207.28 | 209.64 | 206.00 | 208.08 | +0.04% | 3,527,482 |
| Jan 26, 2026 | 206.11 | 208.01 | 204.99 | 208.00 | +0.96% | 3,480,948 |
| Jan 23, 2026 | 205.33 | 207.32 | 204.62 | 206.03 | -0.43% | 3,999,871 |
| Jan 22, 2026 | 201.74 | 207.17 | 201.39 | 206.92 | +1.93% | 4,316,864 |
| Jan 21, 2026 | 204.35 | 205.80 | 200.06 | 203.00 | -0.45% | 4,983,537 |
| Jan 20, 2026 | 200.64 | 204.14 | 198.50 | 203.92 | +0.77% | 3,647,348 |
| Jan 16, 2026 | 203.23 | 204.68 | 200.74 | 202.37 | -0.57% | 3,796,464 |
| Jan 15, 2026 | 206.13 | 208.39 | 202.67 | 203.52 | -0.96% | 4,061,805 |
| Jan 14, 2026 | 204.25 | 208.75 | 203.83 | 205.50 | +0.21% | 3,933,492 |
| Jan 13, 2026 | 215.22 | 215.99 | 204.46 | 205.06 | -5.28% | 4,101,225 |
| Jan 12, 2026 | 215.10 | 217.39 | 213.00 | 216.50 | +0.62% | 3,251,111 |
| Jan 9, 2026 | 212.72 | 216.71 | 212.25 | 215.16 | +0.94% | 3,409,836 |
| Jan 8, 2026 | 210.63 | 215.00 | 210.05 | 213.15 | +1.94% | 4,362,455 |
| Jan 7, 2026 | 211.31 | 214.93 | 209.08 | 209.10 | -1.53% | 3,314,413 |
| Jan 6, 2026 | 212.00 | 214.37 | 210.85 | 212.35 | -0.27% | 3,441,599 |
| Jan 5, 2026 | 210.80 | 214.49 | 209.40 | 212.92 | +0.38% | 3,942,937 |
| Jan 2, 2026 | 214.34 | 214.34 | 210.41 | 212.12 | -6.85% | 3,321,789 |
| Dec 31, 2025 | 230.17 | 230.54 | 227.68 | 227.72 | -0.98% | 2,134,025 |
| Dec 30, 2025 | 228.40 | 230.43 | 227.49 | 229.97 | +0.64% | 2,018,067 |
| Dec 29, 2025 | 227.83 | 228.60 | 226.01 | 228.51 | +0.61% | 2,877,892 |
| Dec 26, 2025 | 227.64 | 228.41 | 226.67 | 227.13 | -0.23% | 1,306,220 |
| Dec 24, 2025 | 227.62 | 228.45 | 226.86 | 227.66 | -0.10% | 1,111,572 |
| Dec 23, 2025 | 227.95 | 228.71 | 227.10 | 227.89 | +0.23% | 2,272,587 |
| Dec 22, 2025 | 224.28 | 227.51 | 223.30 | 227.36 | +1.37% | 3,197,223 |
| Dec 19, 2025 | 224.80 | 226.27 | 223.25 | 224.28 | -0.26% | 6,280,595 |
| Dec 18, 2025 | 226.75 | 226.94 | 222.42 | 224.86 | -1.06% | 3,691,962 |
| Dec 17, 2025 | 223.65 | 227.46 | 218.83 | 227.27 | -1.96% | 5,574,534 |
| Dec 16, 2025 | 236.53 | 237.44 | 230.92 | 231.81 | -1.93% | 3,093,214 |
| Dec 15, 2025 | 235.28 | 236.50 | 234.78 | 236.36 | +0.64% | 3,102,803 |
| Dec 12, 2025 | 231.31 | 235.09 | 231.00 | 234.85 | +1.91% | 2,991,638 |
| Dec 11, 2025 | 223.53 | 231.06 | 223.28 | 230.44 | +3.42% | 3,452,269 |
| Dec 10, 2025 | 226.36 | 228.00 | 222.44 | 222.81 | -1.56% | 2,650,799 |
| Dec 9, 2025 | 224.44 | 226.62 | 224.29 | 226.35 | +1.43% | 2,486,480 |
| Dec 8, 2025 | 222.49 | 225.19 | 219.26 | 223.16 | +0.12% | 2,756,737 |
| Dec 5, 2025 | 226.50 | 226.62 | 222.57 | 222.89 | -1.85% | 2,100,175 |
| Dec 4, 2025 | 227.63 | 228.82 | 226.86 | 227.09 | -0.04% | 1,982,452 |
| Dec 3, 2025 | 228.72 | 229.56 | 226.03 | 227.18 | -0.69% | 2,961,717 |
| Dec 2, 2025 | 226.91 | 229.31 | 225.04 | 228.76 | +0.41% | 3,953,920 |
| Dec 1, 2025 | 229.00 | 231.91 | 227.63 | 227.82 | -0.42% | 3,475,509 |
| Nov 28, 2025 | 228.48 | 230.10 | 227.96 | 228.79 | -0.16% | 1,250,158 |
| Nov 26, 2025 | 226.56 | 229.84 | 225.89 | 229.15 | +1.21% | 2,824,221 |
| Nov 25, 2025 | 226.91 | 228.50 | 225.84 | 226.41 | +0.59% | 2,361,440 |
| Nov 24, 2025 | 227.33 | 227.98 | 224.83 | 225.08 | -0.81% | 5,848,511 |
| Nov 21, 2025 | 228.29 | 229.92 | 225.67 | 226.91 | +0.40% | 3,405,622 |
| Nov 20, 2025 | 223.24 | 226.20 | 220.80 | 226.00 | +1.38% | 2,785,147 |
| Nov 19, 2025 | 226.52 | 229.49 | 222.13 | 222.93 | -0.87% | 3,814,049 |
| Nov 18, 2025 | 226.62 | 228.84 | 224.75 | 224.88 | -0.21% | 3,765,023 |
| Nov 17, 2025 | 227.30 | 227.83 | 223.93 | 225.35 | +0.08% | 3,238,898 |
| Nov 14, 2025 | 222.08 | 227.05 | 220.99 | 225.18 | +0.91% | 3,227,334 |
| Nov 13, 2025 | 222.28 | 224.72 | 221.76 | 223.15 | +0.58% | 2,674,322 |
| Nov 12, 2025 | 219.63 | 222.25 | 218.00 | 221.87 | +0.89% | 2,783,190 |
| Nov 11, 2025 | 218.47 | 220.77 | 218.11 | 219.91 | +1.09% | 2,390,488 |
| Nov 10, 2025 | 215.00 | 217.91 | 213.71 | 217.53 | +0.12% | 3,275,659 |
| Nov 7, 2025 | 211.06 | 217.43 | 210.50 | 217.27 | +3.65% | 5,261,099 |
| Nov 6, 2025 | 208.30 | 210.48 | 207.66 | 209.61 | +0.32% | 3,326,963 |
| Nov 5, 2025 | 209.60 | 212.37 | 207.84 | 208.94 | -0.31% | 3,520,569 |
| Nov 4, 2025 | 205.99 | 210.71 | 202.60 | 209.59 | +2.89% | 4,712,833 |
| Nov 3, 2025 | 205.21 | 205.59 | 199.90 | 203.70 | -1.12% | 5,635,101 |
| Oct 31, 2025 | 205.76 | 207.55 | 205.55 | 206.00 | -0.47% | 3,977,902 |
| Oct 30, 2025 | 207.90 | 208.78 | 206.41 | 206.97 | -0.48% | 6,354,036 |
Daily open, high, low, close and volume for Progressive Corporation (PGR). Showing 250 trading days. Unadjusted prices.