Skip to main content
The Progressive Corporation (PGR)
NYSE: PGR · Real-Time Price · USD
209.66
-0.92 (-0.44%)
Mar 6, 2026, 11:28 AM EST - Market open

PGR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026210.70211.54207.75210.00--0.28%632,698
Mar 5, 2026210.40213.24209.48210.58210.58-0.39%3,285,478
Mar 4, 2026212.44213.22209.99211.40211.40-0.91%3,085,292
Mar 3, 2026211.64214.33209.47213.35213.35-0.03%2,959,136
Mar 2, 2026213.77214.97211.97213.41213.41-0.12%2,590,144
Feb 27, 2026211.38214.37211.03213.66213.660.91%3,324,947
Feb 26, 2026206.60212.15205.05211.73211.733.52%2,965,535
Feb 25, 2026205.75207.27202.89204.54204.54-0.75%2,947,454
Feb 24, 2026203.02206.33201.05206.08206.081.17%2,915,338
Feb 23, 2026203.05205.00201.98203.69203.69-0.19%2,868,556
Feb 20, 2026203.69204.15200.39204.08204.081.14%2,526,891
Feb 19, 2026203.11204.05200.81201.77201.77-0.74%2,110,144
Feb 18, 2026208.40208.90201.24203.28203.28-2.22%3,630,842
Feb 17, 2026207.88210.10205.67207.90207.901.65%2,580,238
Feb 13, 2026206.98208.83202.00204.53204.53-0.45%3,482,915
Feb 12, 2026208.16208.88205.36205.45205.45-1.40%4,054,424
Feb 11, 2026201.73209.70200.27208.37208.372.85%4,700,974
Feb 10, 2026201.44202.67198.83202.60202.600.53%2,826,721
Feb 9, 2026201.57202.62199.94201.53201.53-0.38%3,424,030
Feb 6, 2026208.78209.67201.73202.29202.29-2.54%2,644,214
Feb 5, 2026207.77210.88206.78207.56207.560.98%3,274,473
Feb 4, 2026200.79207.75197.92205.54205.542.24%5,073,074
Feb 3, 2026202.87205.73200.90201.03201.03-0.99%3,114,153
Feb 2, 2026206.99208.70202.93203.04203.04-2.38%4,248,026
Jan 30, 2026208.25209.45206.47208.00208.00-0.12%3,187,854
Jan 29, 2026212.09213.42204.44208.26208.26-2.11%6,234,039
Jan 28, 2026205.92215.25203.97212.74212.742.24%5,055,384
Jan 27, 2026207.28209.64206.00208.08208.080.04%3,523,530
Jan 26, 2026206.11208.01204.99208.00208.000.96%3,472,374
Jan 23, 2026205.33207.32204.62206.03206.03-0.43%3,943,365
Jan 22, 2026201.74207.17201.39206.92206.921.93%4,276,738
Jan 21, 2026204.35205.80200.06203.00203.00-0.45%4,982,128
Jan 20, 2026200.64204.14198.50203.92203.920.77%3,645,407
Jan 16, 2026203.23204.68200.74202.37202.37-0.57%3,793,680
Jan 15, 2026206.13208.39202.67203.52203.52-0.96%3,972,207
Jan 14, 2026204.25208.75203.83205.50205.500.21%3,926,953
Jan 13, 2026215.22215.99204.46205.06205.06-5.28%4,043,426
Jan 12, 2026215.10217.39213.00216.50216.500.62%3,151,038
Jan 9, 2026212.72216.71212.25215.16215.160.94%3,309,614
Jan 8, 2026210.63215.00210.05213.15213.151.94%4,362,176
Jan 7, 2026211.31214.93209.08209.10209.10-1.53%3,313,715
Jan 6, 2026212.00214.37210.85212.35212.35-0.27%3,440,573
Jan 5, 2026210.80214.49209.40212.92212.920.38%3,942,778
Jan 2, 2026214.34214.34210.41212.12212.12-6.85%3,311,132
Dec 31, 2025230.17230.54227.68227.72214.12-0.98%2,134,025
Dec 30, 2025228.40230.43227.49229.97216.240.64%2,018,067
Dec 29, 2025227.83228.60226.01228.51214.860.61%2,877,892
Dec 26, 2025227.64228.41226.67227.13213.57-0.23%1,306,220
Dec 24, 2025227.62228.45226.86227.66214.06-0.10%1,111,572
Dec 23, 2025227.95228.71227.10227.89214.280.23%2,272,587
Dec 22, 2025224.28227.51223.30227.36213.781.37%3,197,223
Dec 19, 2025224.80226.27223.25224.28210.89-0.26%6,280,595
Dec 18, 2025226.75226.95222.42224.86211.43-1.06%3,691,962
Dec 17, 2025223.65227.46218.83227.27213.70-1.96%5,574,534
Dec 16, 2025236.53237.44230.92231.81217.97-1.93%3,093,214
Dec 15, 2025235.28236.50234.78236.36222.240.64%3,102,803
Dec 12, 2025231.31235.09231.00234.85220.821.91%2,991,638
Dec 11, 2025223.53231.06223.28230.44216.683.42%3,452,269
Dec 10, 2025226.36228.00222.44222.81209.50-1.56%2,650,799
Dec 9, 2025224.44226.62224.29226.35212.831.43%2,486,480
Dec 8, 2025222.49225.19219.26223.16209.830.12%2,756,737
Dec 5, 2025226.50226.62222.57222.89209.58-1.85%2,100,175
Dec 4, 2025227.63228.82226.86227.09213.53-0.04%1,982,452
Dec 3, 2025228.72229.56226.03227.18213.61-0.69%2,961,717
Dec 2, 2025226.91229.31225.04228.76215.100.41%3,953,920
Dec 1, 2025229.00231.91227.63227.82214.21-0.42%3,475,509
Nov 28, 2025228.48230.10227.96228.79215.13-0.16%1,250,158
Nov 26, 2025226.56229.84225.89229.15215.461.21%2,824,221
Nov 25, 2025226.91228.50225.84226.41212.890.59%2,361,440
Nov 24, 2025227.33227.98224.83225.08211.64-0.81%5,848,511
Nov 21, 2025228.29229.92225.67226.91213.360.40%3,405,622
Nov 20, 2025223.24226.20220.80226.00212.501.38%2,785,147
Nov 19, 2025226.52229.49222.13222.93209.62-0.87%3,814,049
Nov 18, 2025226.62228.84224.75224.88211.45-0.21%3,765,023
Nov 17, 2025227.30227.83223.93225.35211.890.08%3,238,898
Nov 14, 2025222.08227.05220.99225.18211.730.91%3,227,334
Nov 13, 2025222.28224.72221.76223.15209.820.58%2,674,322
Nov 12, 2025219.63222.25218.00221.87208.620.89%2,783,190
Nov 11, 2025218.47220.77218.11219.91206.781.09%2,390,488
Nov 10, 2025215.00217.91213.71217.53204.540.12%3,275,659
Nov 7, 2025211.06217.43210.50217.27204.293.65%5,261,099
Nov 6, 2025208.30210.48207.66209.61197.090.32%3,326,963
Nov 5, 2025209.60212.37207.85208.94196.46-0.31%3,520,569
Nov 4, 2025205.99210.71202.60209.59197.072.89%4,712,833
Nov 3, 2025205.21205.59199.90203.70191.53-1.12%5,635,101
Oct 31, 2025205.76207.55205.55206.00193.70-0.47%3,977,902
Oct 30, 2025207.90208.79206.41206.97194.61-0.48%6,354,036
Oct 29, 2025210.29211.07206.58207.97195.55-1.86%5,050,913
Oct 28, 2025216.00217.58211.53211.91199.25-2.16%3,808,358
Oct 27, 2025219.66220.00216.10216.59203.65-1.14%3,809,119
Oct 24, 2025219.25220.00217.45219.09206.01-0.68%3,347,311
Oct 23, 2025224.26224.54219.97220.59207.42-0.92%2,864,417
Oct 22, 2025222.66223.19220.36222.63209.330.46%3,328,557
Oct 21, 2025220.00222.64218.01221.60208.371.01%2,746,628
Oct 20, 2025223.47224.82218.41219.38206.28-2.76%4,986,939
Oct 17, 2025222.06226.43221.41225.61212.141.75%3,504,785
Oct 16, 2025224.75226.66220.55221.74208.50-2.10%6,017,988
Oct 15, 2025226.14230.00217.20226.50212.97-5.78%11,533,969
Oct 14, 2025236.37241.01236.30240.40226.041.74%2,680,358
Oct 13, 2025237.93239.29235.43236.28222.17-1.55%3,000,083