Skip to main content
The Progressive Corporation (PGR)
NYSE: PGR · Real-Time Price · USD
203.03
+1.05 (0.52%)
At close: Apr 28, 2026, 4:00 PM EDT
203.77
+0.74 (0.36%)
After-hours: Apr 28, 2026, 7:51 PM EDT

PGR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026204.37204.76200.93203.03203.030.52%1,878,767
Apr 27, 2026199.37204.42199.37201.98201.980.54%2,087,827
Apr 24, 2026203.75204.98200.27200.89200.89-2.16%1,910,621
Apr 23, 2026202.86206.86202.00205.33205.331.29%2,039,148
Apr 22, 2026206.72207.95202.31202.71202.71-2.31%2,379,073
Apr 21, 2026204.18208.46203.00207.50207.501.83%2,770,524
Apr 20, 2026202.82206.21201.95203.78203.780.59%2,506,123
Apr 17, 2026203.41206.12202.43202.58202.58-0.44%3,063,886
Apr 16, 2026201.01205.29200.25203.47203.471.11%2,857,931
Apr 15, 2026199.16203.12195.51201.23201.232.36%4,784,145
Apr 14, 2026198.14199.58196.57196.59196.59-1.49%3,158,628
Apr 13, 2026194.00199.80193.84199.57199.572.80%2,842,572
Apr 10, 2026199.68200.26193.06194.13194.13-2.88%3,123,443
Apr 9, 2026196.51200.33196.21199.88199.880.90%2,398,256
Apr 8, 2026197.12199.53195.38198.09198.090.63%1,882,170
Apr 7, 2026196.63198.32194.59196.85196.850.24%2,800,445
Apr 6, 2026194.66196.48194.16196.38196.380.58%1,608,683
Apr 2, 2026193.75195.64192.18195.25195.250.98%2,117,783
Apr 1, 2026197.16197.70192.02193.36193.26-2.46%3,121,059
Mar 31, 2026201.74201.74196.38198.24198.14-1.56%3,161,702
Mar 30, 2026199.57203.57199.11201.39201.291.28%2,687,622
Mar 27, 2026203.25203.74198.05198.84198.74-2.00%2,218,806
Mar 26, 2026204.35206.31202.71202.90202.800.03%2,079,791
Mar 25, 2026204.93207.70202.19202.84202.74-1.63%2,932,044
Mar 24, 2026205.24208.10204.51206.21206.100.54%3,521,502
Mar 23, 2026206.09207.67202.81205.10204.99-0.44%3,793,423
Mar 20, 2026202.39207.01202.26206.00205.891.64%7,866,359
Mar 19, 2026203.54204.66198.75202.68202.580.75%3,158,636
Mar 18, 2026203.64206.37200.82201.17201.07-1.29%2,887,804
Mar 17, 2026206.37208.38203.41203.79203.68-0.45%2,831,934
Mar 16, 2026205.37207.67204.41204.71204.60-0.22%2,715,273
Mar 13, 2026206.47207.60204.84205.17205.06-2,553,200
Mar 12, 2026202.33205.29200.01205.18205.071.97%3,680,413
Mar 11, 2026206.65207.88200.12201.22201.12-2.77%3,019,584
Mar 10, 2026207.29209.32205.93206.96206.850.08%2,996,870
Mar 9, 2026209.81210.84205.05206.80206.69-1.80%2,596,017
Mar 6, 2026210.70211.54207.52210.60210.490.01%2,698,939
Mar 5, 2026210.40213.24209.48210.58210.47-0.39%3,376,224
Mar 4, 2026212.44213.22209.99211.40211.29-0.91%3,300,828
Mar 3, 2026211.64214.33209.47213.35213.24-0.03%2,960,116
Mar 2, 2026213.77214.97211.97213.41213.30-0.12%2,594,649
Feb 27, 2026211.38214.37211.03213.66213.550.91%3,364,994
Feb 26, 2026206.60212.15205.05211.73211.623.52%3,088,994
Feb 25, 2026205.75207.27202.89204.54204.43-0.75%3,047,771
Feb 24, 2026203.02206.33201.05206.08205.971.17%2,917,044
Feb 23, 2026203.05205.00201.98203.69203.58-0.19%2,869,033
Feb 20, 2026203.69204.15200.39204.08203.971.14%2,527,207
Feb 19, 2026203.11204.05200.81201.77201.67-0.74%2,112,484
Feb 18, 2026208.40208.90201.24203.28203.17-2.22%4,099,409
Feb 17, 2026207.88210.10205.67207.90207.791.65%3,074,567
Feb 13, 2026206.98208.83202.00204.53204.42-0.45%3,489,720
Feb 12, 2026208.16208.88205.36205.45205.34-1.40%4,096,224
Feb 11, 2026201.73209.70200.27208.37208.262.85%4,840,615
Feb 10, 2026201.44202.67198.83202.60202.500.53%2,871,787
Feb 9, 2026201.57202.62199.94201.53201.43-0.38%3,459,597
Feb 6, 2026208.78209.67201.73202.29202.19-2.54%2,666,254
Feb 5, 2026207.77210.88206.78207.56207.450.98%3,293,844
Feb 4, 2026200.79207.75197.92205.54205.432.24%5,384,791
Feb 3, 2026202.87205.73200.90201.03200.93-0.99%3,116,065
Feb 2, 2026206.99208.70202.93203.04202.93-2.38%4,248,325
Jan 30, 2026208.25209.45206.47208.00207.89-0.12%3,196,744
Jan 29, 2026212.09213.42204.44208.26208.15-2.11%6,250,170
Jan 28, 2026205.92215.25203.97212.74212.632.24%5,058,876
Jan 27, 2026207.28209.64206.00208.08207.970.04%3,527,482
Jan 26, 2026206.11208.01204.99208.00207.890.96%3,480,948
Jan 23, 2026205.33207.32204.62206.03205.92-0.43%3,999,871
Jan 22, 2026201.74207.17201.39206.92206.811.93%4,316,864
Jan 21, 2026204.35205.80200.06203.00202.90-0.45%4,983,537
Jan 20, 2026200.64204.14198.50203.92203.810.77%3,647,348
Jan 16, 2026203.23204.68200.74202.37202.27-0.57%3,796,464
Jan 15, 2026206.13208.39202.67203.52203.41-0.96%4,061,805
Jan 14, 2026204.25208.75203.83205.50205.390.21%3,933,492
Jan 13, 2026215.22215.99204.46205.06204.95-5.28%4,101,225
Jan 12, 2026215.10217.39213.00216.50216.390.62%3,251,111
Jan 9, 2026212.72216.71212.25215.16215.050.94%3,409,836
Jan 8, 2026210.63215.00210.05213.15213.041.94%4,362,455
Jan 7, 2026211.31214.93209.08209.10208.99-1.53%3,314,413
Jan 6, 2026212.00214.37210.85212.35212.24-0.27%3,441,599
Jan 5, 2026210.80214.49209.40212.92212.810.38%3,942,937
Jan 2, 2026214.34214.34210.41212.12212.01-6.85%3,321,789
Dec 31, 2025230.17230.54227.68227.72214.01-0.98%2,134,025
Dec 30, 2025228.40230.43227.49229.97216.120.64%2,018,067
Dec 29, 2025227.83228.60226.01228.51214.750.61%2,877,892
Dec 26, 2025227.64228.41226.67227.13213.45-0.23%1,306,220
Dec 24, 2025227.62228.45226.86227.66213.95-0.10%1,111,572
Dec 23, 2025227.95228.71227.10227.89214.170.23%2,272,587
Dec 22, 2025224.28227.51223.30227.36213.671.37%3,197,223
Dec 19, 2025224.80226.27223.25224.28210.78-0.26%6,280,595
Dec 18, 2025226.75226.95222.42224.86211.32-1.06%3,691,962
Dec 17, 2025223.65227.46218.83227.27213.59-1.96%5,574,534
Dec 16, 2025236.53237.44230.92231.81217.85-1.93%3,093,214
Dec 15, 2025235.28236.50234.78236.36222.130.64%3,102,803
Dec 12, 2025231.31235.09231.00234.85220.711.91%2,991,638
Dec 11, 2025223.53231.06223.28230.44216.573.42%3,452,269
Dec 10, 2025226.36228.00222.44222.81209.39-1.56%2,650,799
Dec 9, 2025224.44226.62224.29226.35212.721.43%2,486,480
Dec 8, 2025222.49225.19219.26223.16209.720.12%2,756,737
Dec 5, 2025226.50226.62222.57222.89209.47-1.85%2,100,175
Dec 4, 2025227.63228.82226.86227.09213.42-0.04%1,982,452
Dec 3, 2025228.72229.56226.03227.18213.50-0.69%2,961,717