Skip to main content
The Progressive Corporation (PGR)
NYSE: PGR · Real-Time Price · USD
222.89
-4.20 (-1.85%)
At close: Dec 5, 2025, 4:00 PM EST
223.20
+0.31 (0.14%)
After-hours: Dec 5, 2025, 7:55 PM EST

PGR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025226.50226.62222.57222.89222.89-1.85%2,067,028
Dec 4, 2025227.63228.82226.86227.09227.09-0.04%1,968,930
Dec 3, 2025228.72229.56226.03227.18227.18-0.69%2,940,553
Dec 2, 2025226.91229.31225.04228.76228.760.41%3,912,718
Dec 1, 2025229.00231.91227.63227.82227.82-0.42%3,468,673
Nov 28, 2025228.48230.10227.96228.79228.79-0.16%1,172,691
Nov 26, 2025226.56229.84225.89229.15229.151.21%2,807,830
Nov 25, 2025226.91228.50225.84226.41226.410.59%2,341,709
Nov 24, 2025227.33227.98224.83225.08225.08-0.81%5,741,213
Nov 21, 2025228.29229.92225.67226.91226.910.40%3,391,234
Nov 20, 2025223.24226.20220.80226.00226.001.38%2,784,550
Nov 19, 2025226.52229.49222.13222.93222.93-0.87%3,814,049
Nov 18, 2025226.62228.84224.75224.88224.88-0.21%3,765,023
Nov 17, 2025227.30227.83223.93225.35225.350.08%3,238,898
Nov 14, 2025222.08227.05220.99225.18225.180.91%3,227,334
Nov 13, 2025222.28224.72221.76223.15223.150.58%2,674,322
Nov 12, 2025219.63222.25218.00221.87221.870.89%2,783,190
Nov 11, 2025218.47220.77218.11219.91219.911.09%2,390,488
Nov 10, 2025215.00217.91213.71217.53217.530.12%3,275,659
Nov 7, 2025211.06217.43210.50217.27217.273.65%5,261,099
Nov 6, 2025208.30210.48207.66209.61209.610.32%3,326,963
Nov 5, 2025209.60212.37207.85208.94208.94-0.31%3,520,569
Nov 4, 2025205.99210.71202.60209.59209.592.89%4,712,833
Nov 3, 2025205.21205.59199.90203.70203.70-1.12%5,635,101
Oct 31, 2025205.76207.55205.55206.00206.00-0.47%3,977,902
Oct 30, 2025207.90208.79206.41206.97206.97-0.48%6,354,036
Oct 29, 2025210.29211.07206.58207.97207.97-1.86%5,050,913
Oct 28, 2025216.00217.58211.53211.91211.91-2.16%3,808,358
Oct 27, 2025219.66220.00216.10216.59216.59-1.14%3,809,119
Oct 24, 2025219.25220.00217.45219.09219.09-0.68%3,347,311
Oct 23, 2025224.26224.54219.97220.59220.59-0.92%2,864,417
Oct 22, 2025222.66223.19220.36222.63222.630.46%3,328,557
Oct 21, 2025220.00222.64218.01221.60221.601.01%2,746,628
Oct 20, 2025223.47224.82218.41219.38219.38-2.76%4,986,939
Oct 17, 2025222.06226.43221.41225.61225.611.75%3,504,785
Oct 16, 2025224.75226.66220.55221.74221.74-2.10%6,017,988
Oct 15, 2025226.14230.00217.20226.50226.50-5.78%11,533,969
Oct 14, 2025236.37241.01236.30240.40240.401.74%2,680,358
Oct 13, 2025237.93239.29235.43236.28236.28-1.55%3,000,083
Oct 10, 2025243.32243.81239.15240.00240.00-0.89%2,677,115
Oct 9, 2025243.78245.64241.60242.16242.16-0.37%2,567,019
Oct 8, 2025243.00245.20242.07243.06243.06-0.34%2,559,860
Oct 7, 2025240.75244.00239.16243.89243.891.41%2,641,361
Oct 6, 2025244.56245.00239.41240.50240.50-2.12%4,322,201
Oct 3, 2025242.12247.49242.12245.70245.700.90%2,075,055
Oct 2, 2025244.45245.71242.22243.50243.50-1.20%2,495,776
Oct 1, 2025245.84248.17245.00246.46246.36-0.20%2,441,907
Sep 30, 2025244.41247.09244.22246.95246.851.04%2,397,039
Sep 29, 2025244.52244.88241.86244.40244.300.38%2,911,887
Sep 26, 2025243.99245.61241.72243.48243.380.53%2,888,914
Sep 25, 2025241.12242.43238.59242.19242.090.91%2,832,446
Sep 24, 2025238.00240.50236.75240.00239.900.58%2,812,569
Sep 23, 2025240.74241.03237.14238.61238.51-1.05%3,971,996
Sep 22, 2025241.84242.18239.25241.15241.05-0.49%2,330,324
Sep 19, 2025241.29243.59241.08242.34242.240.14%4,783,431
Sep 18, 2025243.43244.83240.69242.00241.90-0.66%3,365,974
Sep 17, 2025241.00243.90239.20243.61243.51-0.56%3,363,065
Sep 16, 2025243.72245.56241.03244.97244.87-0.28%2,835,719
Sep 15, 2025248.01249.14244.93245.65245.55-1.06%2,944,469
Sep 12, 2025248.75249.71247.67248.28248.18-0.21%2,612,142
Sep 11, 2025246.73249.11245.18248.80248.700.97%1,647,314
Sep 10, 2025242.41246.63240.50246.41246.311.29%2,170,710
Sep 9, 2025245.69245.75241.91243.26243.16-1.09%2,849,439
Sep 8, 2025243.50246.48240.15245.94245.840.85%2,611,916
Sep 5, 2025248.74249.00242.87243.86243.76-2.07%1,690,910
Sep 4, 2025248.37249.83247.44249.01248.910.93%2,005,114
Sep 3, 2025244.71247.62243.25246.72246.620.35%2,581,974
Sep 2, 2025247.91247.91244.81245.86245.76-0.49%2,353,262
Aug 29, 2025246.71248.33245.81247.06246.960.39%2,408,282
Aug 28, 2025243.98246.52243.20246.11246.010.58%2,316,578
Aug 27, 2025245.82247.05244.05244.69244.59-0.54%1,736,361
Aug 26, 2025243.50246.18243.07246.03245.930.79%4,410,723
Aug 25, 2025248.48248.55243.79244.09243.99-2.05%2,226,094
Aug 22, 2025250.78252.82248.09249.21249.110.10%2,532,988
Aug 21, 2025252.22252.75248.02248.95248.85-1.48%2,628,530
Aug 20, 2025252.05254.93250.37252.68252.580.81%3,662,133
Aug 19, 2025246.99251.37246.51250.64250.541.44%2,744,626
Aug 18, 2025246.06247.63244.37247.09246.99-0.02%2,164,028
Aug 15, 2025251.44252.38246.65247.15247.05-1.51%3,425,723
Aug 14, 2025249.94252.81249.00250.95250.850.71%4,574,145
Aug 13, 2025244.65249.21243.29249.19249.092.53%3,940,896
Aug 12, 2025245.26245.64241.55243.04242.94-0.75%2,397,463
Aug 11, 2025245.92246.68244.20244.88244.78-0.66%2,523,432
Aug 8, 2025245.82247.76245.26246.51246.410.49%2,118,731
Aug 7, 2025247.24249.14244.62245.31245.21-0.89%2,042,497
Aug 6, 2025244.50249.20243.56247.52247.421.89%2,620,849
Aug 5, 2025241.41245.38241.41242.94242.840.56%3,362,343
Aug 4, 2025240.82242.41240.05241.58241.480.20%2,284,730
Aug 1, 2025243.32243.47239.59241.09240.99-0.39%3,201,251
Jul 31, 2025241.76244.69240.49242.04241.940.14%3,545,477
Jul 30, 2025242.15242.57240.43241.71241.610.09%3,538,227
Jul 29, 2025242.17242.37240.11241.49241.390.22%4,691,947
Jul 28, 2025249.24249.83239.11240.97240.87-3.65%5,550,240
Jul 25, 2025247.30251.80247.07250.10250.001.10%2,805,591
Jul 24, 2025246.39248.67245.25247.38247.28-0.06%3,217,893
Jul 23, 2025247.66247.94244.92247.53247.430.06%2,177,035
Jul 22, 2025246.04247.62244.89247.37247.270.91%2,642,380
Jul 21, 2025245.22247.39244.92245.13245.03-0.52%3,481,379
Jul 18, 2025247.54248.55245.10246.41246.31-0.35%2,966,527
Jul 17, 2025244.54247.34242.58247.27247.170.33%4,470,655