Skip to main content
The Progressive Corporation (PGR)
NYSE: PGR · Real-Time Price · USD
224.34
+8.80 (4.08%)
At close: Jun 26, 2026, 4:00 PM EDT
223.47
-0.87 (-0.39%)
After-hours: Jun 26, 2026, 7:52 PM EDT

PGR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026218.50224.53215.63224.34224.344.08%5,955,674
Jun 25, 2026218.76222.45215.39215.54215.54-2.25%3,779,223
Jun 24, 2026217.60221.44215.52220.50220.502.23%5,060,234
Jun 23, 2026211.52216.43210.19215.69215.694.01%5,266,584
Jun 22, 2026204.76210.28203.43207.38207.381.23%3,748,789
Jun 18, 2026207.95208.14201.83204.87204.870.22%9,727,225
Jun 17, 2026204.08207.49203.18204.42204.42-0.12%3,335,640
Jun 16, 2026204.58206.39202.79204.66204.660.57%2,241,428
Jun 15, 2026201.29205.38200.36203.50203.500.19%2,559,510
Jun 12, 2026203.22203.61200.00203.11203.110.42%1,970,623
Jun 11, 2026206.22206.22202.15202.26202.26-0.95%2,629,461
Jun 10, 2026203.00205.74200.21204.20204.202.03%2,450,401
Jun 9, 2026200.02202.88198.90200.13200.13-0.06%3,566,897
Jun 8, 2026200.95202.00199.08200.26200.26-1.84%1,870,108
Jun 5, 2026198.28204.51197.00204.02204.024.42%2,739,602
Jun 4, 2026195.25198.63194.24195.38195.380.99%2,777,148
Jun 3, 2026195.79199.18193.00193.46193.46-1.71%2,976,436
Jun 2, 2026192.68197.45192.30196.82196.822.15%2,649,535
Jun 1, 2026190.20195.07189.69192.67192.671.19%4,702,372
May 29, 2026194.44194.93189.20190.40190.40-2.11%6,117,788
May 28, 2026196.72199.77194.50194.51194.51-1.22%3,052,792
May 27, 2026199.00202.44196.48196.91196.91-0.94%2,942,132
May 26, 2026199.05200.19197.20198.78198.78-0.37%2,779,163
May 22, 2026198.15199.66197.04199.51199.510.27%5,439,093
May 21, 2026201.99203.15198.88198.97198.97-1.79%3,419,740
May 20, 2026202.08203.84200.41202.60202.60-0.13%2,858,249
May 19, 2026204.57206.84202.65202.87202.87-0.55%2,457,538
May 18, 2026199.20204.03198.91204.00204.002.14%2,371,918
May 15, 2026199.12202.66198.79199.73199.731.45%3,297,683
May 14, 2026196.76198.85196.48196.88196.880.47%2,074,565
May 13, 2026196.64200.58195.69195.96195.96-1.24%2,559,842
May 12, 2026196.79200.39195.74198.42198.420.77%2,492,568
May 11, 2026195.62196.98194.00196.91196.911.50%2,387,555
May 8, 2026195.68196.59191.75194.00194.00-0.89%3,308,998
May 7, 2026195.66197.86194.20195.75195.75-0.53%3,226,019
May 6, 2026197.84200.65196.78196.80196.80-0.48%3,063,303
May 5, 2026198.63199.80196.25197.74197.74-0.75%2,860,957
May 4, 2026199.00201.63197.72199.24199.24-0.04%2,296,328
May 1, 2026202.99203.30199.30199.31199.31-0.98%1,670,206
Apr 30, 2026198.24201.56196.15201.28201.280.31%2,467,687
Apr 29, 2026203.09203.71200.06200.66200.66-1.17%1,886,547
Apr 28, 2026204.37204.76200.93203.03203.030.52%1,879,148
Apr 27, 2026199.37204.42199.37201.98201.980.54%2,090,648
Apr 24, 2026203.75204.98200.27200.89200.89-2.16%1,916,523
Apr 23, 2026202.86206.86202.00205.33205.331.29%2,041,024
Apr 22, 2026206.72207.95202.31202.71202.71-2.31%2,427,428
Apr 21, 2026204.18208.46203.00207.50207.501.83%2,900,729
Apr 20, 2026202.82206.21201.95203.78203.780.59%2,541,144
Apr 17, 2026203.41206.12202.43202.58202.58-0.44%3,150,512
Apr 16, 2026201.01205.29200.25203.47203.471.11%2,914,118
Apr 15, 2026199.16203.12195.51201.23201.232.36%4,866,104
Apr 14, 2026198.14199.58196.57196.59196.59-1.49%3,276,352
Apr 13, 2026194.00199.80193.84199.57199.572.80%2,844,243
Apr 10, 2026199.68200.26193.06194.13194.13-2.88%3,126,501
Apr 9, 2026196.51200.33196.21199.88199.880.90%2,398,467
Apr 8, 2026197.12199.53195.38198.09198.090.63%1,883,151
Apr 7, 2026196.63198.32194.59196.85196.850.24%2,877,407
Apr 6, 2026194.66196.48194.16196.38196.380.58%1,608,900
Apr 2, 2026193.75195.64192.18195.25195.251.03%2,177,466
Apr 1, 2026197.16197.70192.02193.36193.26-2.46%3,182,762
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