Skip to main content
The Progressive Corporation (BMV:PGR)
Mexico flag Mexico · Delayed Price · Currency is MXN
3,514.00
+29.80 (0.86%)
At close: Apr 28, 2026

BMV:PGR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 20263,492.503,493.993,484.203,484.203,484.20-2.43%11,368
Apr 23, 20263,575.403,575.403,571.003,571.003,571.00-1.22%143
Apr 21, 20263,615.003,615.003,615.003,615.003,615.001.97%303
Apr 20, 20263,545.003,545.003,545.003,545.003,545.003.85%51
Apr 14, 20263,458.003,458.003,413.503,413.503,413.50-1.37%43
Apr 9, 20263,440.983,461.003,440.983,461.003,461.000.03%927
Apr 8, 20263,457.003,460.003,457.003,460.003,460.00-1.18%479
Apr 7, 20263,501.443,501.443,501.443,501.443,501.44-1.78%315
Mar 31, 20263,600.003,600.003,565.003,565.003,563.22-2.86%22
Mar 30, 20263,669.903,669.903,669.903,669.903,668.060.82%159
Mar 27, 20263,648.003,648.003,625.993,640.023,638.200.19%687
Mar 26, 20263,664.863,664.863,633.003,633.003,631.18-1.74%610
Mar 24, 20263,690.423,705.003,690.423,697.263,695.411.46%100
Mar 23, 20263,644.003,644.003,644.003,644.003,642.18-1.40%145
Mar 20, 20263,695.193,695.693,695.193,695.693,693.843.49%19
Mar 19, 20263,570.913,570.913,570.913,570.913,569.120.22%120
Mar 18, 20263,638.843,638.843,563.003,563.003,561.22-1.11%510
Mar 17, 20263,612.803,612.803,603.003,603.003,601.20-2.52%1,829
Mar 13, 20263,669.753,704.003,669.753,696.003,694.151.82%1,341
Mar 12, 20263,640.003,640.003,630.003,630.003,628.181.92%933
Mar 11, 20263,574.003,574.003,561.503,561.503,559.72-2.95%700
Feb 27, 20263,658.783,669.853,658.783,669.853,668.011.41%788
Feb 26, 20263,619.003,619.003,619.003,619.003,617.192.52%148
Feb 25, 20263,530.123,530.123,530.123,530.123,528.350.37%16
Feb 23, 20263,517.123,517.123,517.123,517.123,515.361.17%37
Feb 18, 20263,476.433,476.433,476.433,476.433,474.69-2.75%57
Feb 12, 20263,600.003,600.003,573.003,574.633,572.84-0.46%540
Feb 11, 20263,461.003,591.003,461.003,591.003,589.203.34%14,882
Feb 9, 20263,475.003,475.003,475.003,475.003,473.26-1.00%10
Feb 6, 20263,509.003,510.133,508.003,510.133,508.37-3.04%125
Feb 5, 20263,630.003,630.003,620.003,620.003,618.192.25%39
Feb 4, 20263,558.003,558.003,540.213,540.213,538.441.09%118
Feb 3, 20263,490.003,502.003,490.003,502.003,500.25-0.75%241
Jan 29, 20263,541.003,541.003,528.003,528.453,526.68-4.53%865
Jan 28, 20263,658.003,696.003,658.003,696.003,694.152.47%651
Jan 27, 20263,571.003,607.003,571.003,607.003,605.190.25%44
Jan 26, 20263,598.003,598.003,598.003,598.003,596.200.08%22
Jan 23, 20263,588.003,595.003,588.003,595.003,593.200.24%488
Jan 22, 20263,594.003,594.003,586.503,586.503,584.701.89%1,146
Jan 21, 20263,500.003,535.003,500.003,520.003,518.24-1.36%2,472
Jan 20, 20263,540.003,586.003,540.003,568.503,566.710.52%44
Jan 16, 20263,595.503,595.503,550.003,550.003,548.22-1.11%236
Jan 15, 20263,653.003,653.003,587.003,590.003,588.20-1.79%565
Jan 14, 20263,688.003,688.003,655.503,655.503,653.67-1.20%449
Jan 13, 20263,748.003,748.003,700.003,700.003,698.15-4.52%86
Jan 12, 20263,874.003,875.003,874.003,875.003,873.060.03%1,128
Jan 9, 20263,874.003,874.003,874.003,874.003,872.061.07%1,668
Jan 8, 20263,779.003,840.003,779.003,833.003,831.081.36%771
Jan 7, 20263,940.343,940.343,781.393,781.393,779.50-1.47%3,628
Jan 5, 20263,838.003,838.003,838.003,838.003,836.08-6.73%357
Dec 31, 20254,133.544,133.544,115.004,115.003,868.40-0.60%67
Dec 30, 20254,102.004,140.004,102.004,140.003,891.901.08%94
Dec 29, 20254,095.674,095.674,095.674,095.673,850.230.29%665
Dec 24, 20254,083.754,083.754,083.754,083.753,839.020.04%196
Dec 22, 20254,081.004,082.004,081.004,082.003,837.380.84%500
Dec 19, 20254,048.044,048.044,048.044,048.043,805.450.49%4,077
Dec 18, 20254,028.294,028.294,028.294,028.293,786.88-2.93%565
Dec 11, 20254,104.004,150.004,104.004,150.003,901.302.18%44
Dec 10, 20254,062.004,062.004,060.004,061.373,817.98-0.04%35
Dec 8, 20254,063.004,063.004,063.004,063.003,819.51-0.27%1,407
Dec 5, 20254,074.004,074.004,074.004,074.003,829.86-1.81%645
Nov 25, 20254,149.004,149.004,149.004,149.003,900.36-1.21%502
Nov 24, 20254,220.004,220.004,199.854,199.853,948.16-0.60%45
Nov 21, 20254,225.004,225.004,225.004,225.003,971.811.89%91
Nov 18, 20254,146.714,146.714,146.714,146.713,898.211.29%8,891
Nov 14, 20254,102.004,102.004,077.004,094.003,848.66-0.15%120
Nov 13, 20254,100.004,100.004,100.004,100.003,854.304.90%491
Nov 4, 20253,811.703,908.503,811.703,908.503,674.271.92%1,171
Oct 30, 20253,850.003,850.003,835.003,835.003,605.180.10%1,634
Oct 29, 20253,869.003,869.003,831.003,831.003,601.42-3.31%1,670
Oct 28, 20253,942.003,962.003,942.003,962.003,724.57-0.69%745
Oct 27, 20254,003.004,003.003,989.503,989.503,750.42-2.03%718