Dark

PGR
Progressive Corporation
stock NYSE

Market Open

Aug 24, 2026 2:14:33 PM EDT

223.00USD+1.696%(+3.72)735,269

222.71Bid 232.05Ask 9.34Spread

Pre-market

Aug 20, 2026 8:55:30 AM EDT

217.30USD-0.903%(-1.98)0

After-hours

Aug 21, 2026 4:37:30 PM EDT

219.28USD+0.014%(+0.03)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-24	220.0700	224.6800	220.0700	223.0000	+1.696%	735,269	0.000%
2026-08-21	221.2700	221.5400	218.1600	219.2800	-0.481%	1,893,036	+1.696%
2026-08-20	218.8000	223.8000	217.5600	220.3400	+1.413%	3,929,901	+1.207%
2026-08-19	207.5700	217.6550	207.5700	217.2700	+4.845%	4,890,783	+2.637%
2026-08-18	207.7000	208.0700	205.6400	207.2300	+1.663%	3,372,026	+7.610%
2026-08-17	208.7800	209.6950	203.1800	203.8400	-2.748%	2,735,620	+9.400%
2026-08-14	208.0100	210.9200	207.3050	209.6000	+0.349%	2,882,623	+6.393%
2026-08-13	208.5600	210.5000	207.8701	208.8700	+0.723%	3,021,027	+6.765%
2026-08-12	209.2500	212.7250	207.0100	207.3700	-2.345%	1,920,171	+7.537%
2026-08-11	212.6700	214.7800	212.0400	212.3500	-0.748%	1,413,988	+5.015%
2026-08-10	212.9400	215.9850	210.7800	213.9500	-0.641%	2,289,879	+4.230%
2026-08-07	213.5300	215.4050	211.8000	215.3300	-0.005%	1,755,245	+3.562%
2026-08-06	214.4000	215.3800	212.6201	215.3400	+1.213%	1,679,490	+3.557%
2026-08-05	212.4500	213.9500	210.9700	212.7600	+0.954%	1,956,252	+4.813%
2026-08-04	207.2700	210.9990	205.9000	210.7500	+0.138%	2,413,852	+5.813%
2026-08-03	212.0300	214.2800	209.5625	210.4600	-0.454%	2,007,308	+5.958%
2026-07-31	210.5000	213.8200	210.2900	211.4200	-0.872%	2,359,295	+5.477%
2026-07-30	217.9400	217.9400	211.0300	213.2800	-3.050%	2,499,685	+4.557%
2026-07-29	218.6500	223.1000	217.6700	219.9900	+0.214%	2,930,492	+1.368%
2026-07-28	218.0700	222.6550	215.7250	219.5200	+1.743%	2,512,373	+1.585%
2026-07-27	212.7100	216.6750	212.1500	215.7600	+0.903%	2,141,476	+3.356%
2026-07-24	210.6200	214.7800	209.0200	213.8300	+3.265%	2,353,769	+4.288%
2026-07-23	205.1700	207.2700	203.1100	207.0700	+1.237%	2,904,741	+7.693%
2026-07-22	205.4900	206.9000	203.8000	204.5400	-0.661%	2,522,631	+9.025%
2026-07-21	209.8000	211.3300	205.3700	205.9000	-2.983%	3,324,436	+8.305%
2026-07-20	207.0000	212.2600	205.5550	212.2300	+2.058%	2,566,289	+5.075%
2026-07-17	208.9900	211.9900	206.9400	207.9500	+1.045%	3,827,090	+7.237%
2026-07-16	205.5000	209.1850	203.0800	205.8000	+0.283%	5,690,047	+8.358%
2026-07-15	208.0200	211.9400	203.5800	205.2200	-9.427%	7,223,689	+8.664%
2026-07-14	229.5000	231.5850	225.7700	226.5800	-3.369%	3,225,998	-1.580%
2026-07-13	232.2800	235.0000	230.9301	234.4800	+1.630%	2,555,950	-4.896%
2026-07-10	230.4900	231.0000	228.4700	230.7200	+0.523%	1,477,678	-3.346%
2026-07-09	231.6800	232.2100	228.8300	229.5200	-1.451%	1,931,665	-2.841%
2026-07-08	237.3100	237.5750	231.8600	232.9000	-0.640%	2,919,417	-4.251%
2026-07-07	235.4700	239.3800	234.1900	234.4000	+1.178%	3,237,155	-4.863%
2026-07-06	232.0000	232.0450	228.9875	231.6700	-0.237%	2,829,773	-3.742%
2026-07-02	225.9900	232.3000	222.4153	232.2200	+3.071%	3,107,790	-3.970%
2026-07-01	220.3200	226.4600	219.9000	225.3000	+3.136%	3,622,281	-1.021%
2026-06-30	219.8100	221.7600	218.0000	218.4500	-0.641%	2,877,417	+2.083%
2026-06-29	221.3100	223.3400	218.5950	219.8600	-1.997%	3,572,005	+1.428%
2026-06-26	218.5000	224.5300	215.6300	224.3400	+4.083%	6,015,837	-0.597%
2026-06-25	218.7600	222.4500	215.3900	215.5400	-2.249%	3,885,579	+3.461%
2026-06-24	217.6000	221.4400	215.5200	220.5000	+2.230%	5,384,981	+1.134%
2026-06-23	211.5200	216.4250	210.1900	215.6900	+4.007%	5,353,370	+3.389%
2026-06-22	204.7600	210.2800	203.4280	207.3800	+1.225%	3,752,030	+7.532%
2026-06-18	207.9500	208.1400	201.8300	204.8700	+0.220%	9,986,584	+8.850%
2026-06-17	204.0800	207.4900	203.1800	204.4200	-0.117%	3,371,240	+9.089%
2026-06-16	204.5800	206.3850	202.7900	204.6600	+0.570%	2,248,467	+8.961%
2026-06-15	201.2900	205.3800	200.3600	203.5000	+0.192%	2,565,549	+9.582%
2026-06-12	203.2200	203.6100	200.0000	203.1100	+0.420%	1,994,267	+9.793%
2026-06-11	206.2200	206.2200	202.1500	202.2600	-0.950%	2,631,450	+10.254%
2026-06-10	203.0000	205.7400	200.2100	204.2000	+2.034%	2,507,253	+9.207%
2026-06-09	200.0200	202.8800	198.9000	200.1300	-0.065%	3,567,080	+11.428%
2026-06-08	200.9500	202.0000	199.0800	200.2600	-1.843%	1,932,501	+11.355%
2026-06-05	198.2800	204.5100	197.0000	204.0200	+4.422%	2,746,332	+9.303%
2026-06-04	195.2500	198.6300	194.2400	195.3800	+0.992%	2,927,167	+14.137%
2026-06-03	195.7850	199.1800	193.0000	193.4600	-1.707%	3,124,880	+15.269%
2026-06-02	192.6800	197.4450	192.2950	196.8200	+2.154%	3,019,408	+13.301%
2026-06-01	190.2000	195.0650	189.6900	192.6700	+1.192%	4,898,211	+15.742%
2026-05-29	194.4400	194.9300	189.2000	190.4000	-2.113%	6,597,518	+17.122%
2026-05-28	196.7200	199.7700	194.5000	194.5100	-1.219%	3,154,986	+14.647%
2026-05-27	199.0000	202.4400	196.4800	196.9100	-0.941%	2,953,980	+13.250%
2026-05-26	199.0500	200.1900	197.2000	198.7800	-0.366%	2,869,582	+12.184%
2026-05-22	198.1500	199.6600	197.0425	199.5100	+0.271%	5,461,087	+11.774%
2026-05-21	201.9900	203.1500	198.8800	198.9700	-1.792%	3,437,725	+12.077%
2026-05-20	202.0750	203.8400	200.4100	202.6000	-0.133%	2,884,438	+10.069%
2026-05-19	204.5700	206.8399	202.6500	202.8700	-0.554%	2,577,245	+9.923%
2026-05-18	199.2000	204.0300	198.9100	204.0000	+2.138%	2,414,307	+9.314%
2026-05-15	199.1200	202.6600	198.7850	199.7300	+1.448%	3,297,684	+11.651%
2026-05-14	196.7600	198.8500	196.4801	196.8800	+0.469%	2,074,565	+13.267%
2026-05-13	196.6400	200.5800	195.6900	195.9600	-1.240%	2,559,843	+13.799%
2026-05-12	196.7900	200.3900	195.7400	198.4200	+0.767%	2,492,570	+12.388%
2026-05-11	195.6200	196.9799	194.0000	196.9100	+1.500%	2,387,555	+13.250%
2026-05-08	195.6800	196.5900	191.7500	194.0000	-0.894%	3,308,999	+14.948%
2026-05-07	195.6600	197.8600	194.2000	195.7500	-0.534%	3,226,019	+13.921%
2026-05-06	197.8400	200.6500	196.7800	196.8000	-0.475%	3,063,305	+13.313%
2026-05-05	198.6300	199.8000	196.2500	197.7400	-0.753%	2,860,957	+12.774%
2026-05-04	199.0000	201.6300	197.7200	199.2400	-0.035%	2,296,321	+11.925%
2026-05-01	202.9900	203.3000	199.3000	199.3100	-0.979%	1,670,206	+11.886%
2026-04-30	198.2400	201.5600	196.1500	201.2800	+0.309%	2,467,689	+10.791%
2026-04-29	203.0900	203.7100	200.0610	200.6600	-1.167%	1,886,548	+11.133%
2026-04-28	204.3700	204.7600	200.9300	203.0300	+0.520%	1,879,149	+9.836%
2026-04-27	199.3700	204.4150	199.3700	201.9800	+0.543%	2,090,649	+10.407%
2026-04-24	203.7500	204.9800	200.2701	200.8900	-2.162%	1,916,524	+11.006%
2026-04-23	202.8600	206.8600	202.0000	205.3300	+1.292%	2,041,024	+8.606%
2026-04-22	206.7200	207.9500	202.3100	202.7100	-2.308%	2,427,429	+10.009%
2026-04-21	204.1750	208.4600	203.0000	207.5000	+1.825%	2,900,424	+7.470%
2026-04-20	202.8200	206.2100	201.9500	203.7800	+0.592%	2,540,908	+9.432%
2026-04-17	203.4100	206.1200	202.4300	202.5800	-0.437%	3,150,512	+10.080%
2026-04-16	201.0100	205.2900	200.2500	203.4700	+1.113%	2,914,119	+9.598%
2026-04-15	199.1600	203.1200	195.5100	201.2300	+2.360%	4,866,105	+10.818%
2026-04-14	198.1400	199.5800	196.5700	196.5900	-1.493%	3,276,352	+13.434%
2026-04-13	194.0000	199.8000	193.8400	199.5700	+2.802%	2,844,045	+11.740%
2026-04-10	199.6800	200.2550	193.0600	194.1300	-2.877%	3,126,493	+14.871%
2026-04-09	196.5100	200.3300	196.2100	199.8800	+0.904%	2,397,804	+11.567%
2026-04-08	197.1200	199.5260	195.3750	198.0900	+0.630%	1,883,152	+12.575%
2026-04-07	196.6300	198.3200	194.5850	196.8500	+0.239%	2,877,408	+13.284%
2026-04-06	194.6600	196.4800	194.1550	196.3800	+0.579%	1,608,901	+13.555%
2026-04-02	193.7500	195.6400	192.1800	195.2500	+0.977%	2,177,466	+14.213%
2026-04-01	197.1600	197.7000	192.0200	193.3600	-2.462%	3,182,763	+15.329%
2026-03-31	201.7400	201.7400	196.3750	198.2400	-1.564%	3,161,702	+12.490%
2026-03-30	199.5700	203.5650	199.1100	201.3900	+1.282%	2,687,622	+10.730%
2026-03-27	203.2500	203.7400	198.0500	198.8400	-2.001%	2,218,806	+12.150%
2026-03-26	204.3500	206.3100	202.7100	202.9000	+0.030%	2,079,792	+9.906%
2026-03-25	204.9300	207.7000	202.1850	202.8400	-1.634%	2,932,045	+9.939%
2026-03-24	205.2400	208.1000	204.5100	206.2100	+0.541%	3,521,503	+8.142%
2026-03-23	206.0900	207.6701	202.8100	205.1000	-0.437%	3,793,423	+8.727%
2026-03-20	202.3900	207.0056	202.2600	206.0000	+1.638%	7,866,089	+8.252%
2026-03-19	203.5400	204.6600	198.7500	202.6800	+0.751%	3,158,636	+10.026%
2026-03-18	203.6400	206.3700	200.8200	201.1700	-1.286%	2,887,804	+10.852%
2026-03-17	206.3700	208.3800	203.4100	203.7900	-0.449%	2,831,936	+9.426%
2026-03-16	205.3700	207.6700	204.4050	204.7100	-0.224%	2,715,274	+8.935%
2026-03-13	206.4700	207.6000	204.8400	205.1700	-0.005%	2,553,201	+8.690%
2026-03-12	202.3300	205.2900	200.0100	205.1800	+1.968%	3,680,414	+8.685%
2026-03-11	206.6500	207.8800	200.1200	201.2200	-2.773%	3,019,584	+10.824%
2026-03-10	207.2900	209.3148	205.9250	206.9600	+0.077%	2,996,870	+7.750%
2026-03-09	209.8100	210.8400	205.0510	206.8000	-1.804%	2,596,017	+7.834%
2026-03-06	210.7000	211.5400	207.5200	210.6000	+0.009%	2,698,940	+5.888%
2026-03-05	210.4000	213.2350	209.4800	210.5800	-0.388%	3,376,224	+5.898%
2026-03-04	212.4400	213.2200	209.9900	211.4000	-0.914%	3,300,828	+5.487%
2026-03-03	211.6400	214.3300	209.4699	213.3500	-0.028%	2,960,117	+4.523%
2026-03-02	213.7700	214.9650	211.9700	213.4100	-0.117%	2,594,382	+4.494%
2026-02-27	211.3800	214.3700	211.0300	213.6600	+0.912%	3,364,270	+4.371%
2026-02-26	206.6000	212.1450	205.0500	211.7300	+3.515%	3,097,406	+5.323%
2026-02-25	205.7500	207.2700	202.8900	204.5400	-0.747%	3,047,773	+9.025%
2026-02-24	203.0200	206.3300	201.0501	206.0800	+1.173%	2,917,046	+8.210%
2026-02-23	203.0500	205.0000	201.9800	203.6900	-0.191%	2,869,028	+9.480%
2026-02-20	203.6900	204.1500	200.3910	204.0800	+1.145%	2,527,207	+9.271%
2026-02-19	203.1050	204.0450	200.8100	201.7700	-0.743%	2,112,486	+10.522%
2026-02-18	208.4000	208.9000	201.2400	203.2800	-2.222%	4,099,409	+9.701%
2026-02-17	207.8800	210.1000	205.6700	207.9000	+1.648%	3,074,479	+7.263%
2026-02-13	206.9800	208.8300	202.0000	204.5300	-0.448%	3,489,651	+9.030%
2026-02-12	208.1600	208.8800	205.3600	205.4500	-1.401%	4,096,095	+8.542%
2026-02-11	201.7300	209.7000	200.2700	208.3700	+2.848%	4,840,451	+7.021%
2026-02-10	201.4400	202.6700	198.8300	202.6000	+0.531%	2,871,788	+10.069%
2026-02-09	201.5700	202.6200	199.9400	201.5300	-0.376%	3,459,598	+10.654%
2026-02-06	208.7800	209.6650	201.7250	202.2900	-2.539%	2,666,178	+10.238%
2026-02-05	207.7700	210.8800	206.7750	207.5600	+0.983%	3,293,804	+7.439%
2026-02-04	200.7900	207.7500	197.9200	205.5400	+2.243%	5,384,793	+8.495%
2026-02-03	202.8700	205.7300	200.9000	201.0300	-0.990%	3,115,827	+10.929%
2026-02-02	206.9900	208.7000	202.9300	203.0400	-2.385%	4,248,327	+9.831%
2026-01-30	208.2500	209.4460	206.4701	208.0000	-0.125%	3,196,730	+7.212%
2026-01-29	212.0900	213.4200	204.4400	208.2600	-2.106%	6,250,054	+7.078%
2026-01-28	205.9200	215.2450	203.9700	212.7400	+2.240%	5,058,877	+4.823%
2026-01-27	207.2800	209.6400	206.0000	208.0800	+0.038%	3,527,483	+7.170%
2026-01-26	206.1100	208.0100	204.9850	208.0000	+0.956%	3,476,472	+7.212%
2026-01-23	205.3300	207.3200	204.6200	206.0300	-0.430%	4,000,003	+8.237%
2026-01-22	201.7400	207.1700	201.3900	206.9200	+1.931%	4,316,815	+7.771%
2026-01-21	204.3500	205.8000	200.0600	203.0000	-0.451%	4,982,985	+9.852%
2026-01-20	200.6400	204.1400	198.5001	203.9200	+0.766%	3,647,288	+9.357%
2026-01-16	203.2300	204.6750	200.7350	202.3700	-0.565%	3,796,447	+10.194%
2026-01-15	206.1300	208.3900	202.6700	203.5200	-0.964%	4,061,806	+9.572%
2026-01-14	204.2500	208.7450	203.8300	205.5000	+0.215%	3,933,494	+8.516%
2026-01-13	215.2200	215.9900	204.4600	205.0600	-5.284%	4,100,254	+8.749%
2026-01-12	215.1000	217.3900	213.0000	216.5000	+0.623%	3,251,189	+3.002%
2026-01-09	212.7200	216.7099	212.2500	215.1600	+0.943%	3,361,392	+3.644%
2026-01-08	210.6300	215.0000	210.0500	213.1500	+1.937%	4,362,456	+4.621%
2026-01-07	211.3100	214.9300	209.0800	209.1000	-1.530%	3,314,414	+6.648%
2026-01-06	212.0000	214.3700	210.8500	212.3500	-0.268%	3,441,600	+5.015%
2026-01-05	210.8000	214.4925	209.4000	212.9200	+0.377%	3,942,939	+4.734%
2026-01-02	214.3400	214.3400	210.4100	212.1200	-6.851%	3,321,790	+5.129%
2025-12-31	230.1700	230.5399	227.6800	227.7200	-0.978%	2,134,026	-2.073%
2025-12-30	228.4000	230.4295	227.4900	229.9700	+0.639%	2,018,068	-3.031%
2025-12-29	227.8300	228.6000	226.0100	228.5100	+0.608%	2,877,894	-2.411%
2025-12-26	227.6400	228.4100	226.6700	227.1300	-0.233%	1,306,222	-1.818%
2025-12-24	227.6200	228.4480	226.8600	227.6600	-0.101%	1,111,572	-2.047%
2025-12-23	227.9500	228.7100	227.1000	227.8900	+0.233%	2,272,587	-2.146%
2025-12-22	224.2800	227.5100	223.3000	227.3600	+1.373%	3,197,223	-1.918%
2025-12-19	224.8000	226.2700	223.2532	224.2800	-0.258%	6,280,595	-0.571%
2025-12-18	226.7500	226.9445	222.4200	224.8600	-1.060%	3,691,962	-0.827%
2025-12-17	223.6500	227.4600	218.8263	227.2700	-1.959%	5,574,534	-1.879%
2025-12-16	236.5300	237.4400	230.9200	231.8100	-1.925%	3,093,214	-3.801%
2025-12-15	235.2800	236.5000	234.7751	236.3600	+0.643%	3,102,803	-5.652%
2025-12-12	231.3100	235.0900	231.0000	234.8500	+1.914%	2,991,638	-5.046%
2025-12-11	223.5300	231.0600	223.2750	230.4400	+3.424%	3,452,269	-3.229%
2025-12-10	226.3600	228.0000	222.4400	222.8100	-1.564%	2,650,799	+0.085%
2025-12-09	224.4400	226.6200	224.2900	226.3500	+1.429%	2,486,480	-1.480%
2025-12-08	222.4900	225.1900	219.2600	223.1600	+0.121%	2,756,737	-0.072%
2025-12-05	226.5000	226.6200	222.5700	222.8900	-1.849%	2,100,175	+0.049%
2025-12-04	227.6300	228.8200	226.8600	227.0900	-0.040%	1,982,452	-1.801%
2025-12-03	228.7200	229.5600	226.0300	227.1800	-0.691%	2,961,717	-1.840%
2025-12-02	226.9100	229.3100	225.0400	228.7600	+0.413%	3,953,920	-2.518%
2025-12-01	229.0000	231.9099	227.6250	227.8200	-0.424%	3,475,509	-2.116%
2025-11-28	228.4800	230.1000	227.9600	228.7900	-0.157%	1,250,158	-2.531%
2025-11-26	226.5600	229.8350	225.8899	229.1500	+1.210%	2,824,221	-2.684%
2025-11-25	226.9100	228.4999	225.8400	226.4100	+0.591%	2,361,440	-1.506%
2025-11-24	227.3300	227.9800	224.8300	225.0800	-0.806%	5,848,511	-0.924%
2025-11-21	228.2900	229.9200	225.6700	226.9100	+0.403%	3,405,622	-1.723%
2025-11-20	223.2400	226.2000	220.8000	226.0000	+1.377%	2,785,147	-1.327%
2025-11-19	226.5200	229.4900	222.1300	222.9300	-0.867%	3,814,049	+0.031%
2025-11-18	226.6200	228.8400	224.7450	224.8800	-0.209%	3,765,023	-0.836%
2025-11-17	227.3000	227.8265	223.9300	225.3500	+0.075%	3,238,898	-1.043%
2025-11-14	222.0800	227.0500	220.9900	225.1800	+0.910%	3,227,334	-0.968%
2025-11-13	222.2800	224.7200	221.7600	223.1500	+0.577%	2,674,322	-0.067%
2025-11-12	219.6300	222.2475	218.0000	221.8700	+0.891%	2,783,190	+0.509%
2025-11-11	218.4700	220.7700	218.1100	219.9100	+1.094%	2,390,488	+1.405%
2025-11-10	215.0000	217.9100	213.7100	217.5300	+0.120%	3,275,659	+2.515%
2025-11-07	211.0600	217.4300	210.5000	217.2700	+3.654%	5,261,099	+2.637%
2025-11-06	208.3000	210.4834	207.6644	209.6100	+0.321%	3,326,963	+6.388%
2025-11-05	209.6000	212.3700	207.8449	208.9400	-0.310%	3,520,569	+6.729%
2025-11-04	205.9900	210.7100	202.6000	209.5900	+2.892%	4,712,833	+6.398%
2025-11-03	205.2100	205.5900	199.9000	203.7000	-1.117%	5,635,101	+9.475%
2025-10-31	205.7600	207.5500	205.5500	206.0000	-0.469%	3,977,902	+8.252%
2025-10-30	207.9000	208.7850	206.4100	206.9700	-0.481%	6,354,036	+7.745%
2025-10-29	210.2900	211.0700	206.5800	207.9700	-1.859%	5,050,913	+7.227%
2025-10-28	216.0000	217.5800	211.5300	211.9100	-2.161%	3,808,358	+5.233%
2025-10-27	219.6600	220.0000	216.1000	216.5900	-1.141%	3,809,119	+2.960%
2025-10-24	219.2500	220.0000	217.4487	219.0900	-0.680%	3,347,311	+1.785%
2025-10-23	224.2600	224.5400	219.9700	220.5900	-0.916%	2,864,417	+1.093%
2025-10-22	222.6600	223.1900	220.3550	222.6300	+0.465%	3,328,557	+0.166%
2025-10-21	220.0000	222.6400	218.0100	221.6000	+1.012%	2,746,628	+0.632%
2025-10-20	223.4700	224.8200	218.4100	219.3800	-2.761%	4,986,939	+1.650%
2025-10-17	222.0600	226.4300	221.4100	225.6100	+1.745%	3,504,785	-1.157%
2025-10-16	224.7500	226.6600	220.5450	221.7400	-2.102%	6,017,988	+0.568%
2025-10-15	226.1400	230.0000	217.2000	226.5000	-5.782%	11,533,969	-1.545%
2025-10-14	236.3700	241.0100	236.3000	240.4000	+1.744%	2,680,358	-7.238%
2025-10-13	237.9300	239.2900	235.4300	236.2800	-1.550%	3,000,083	-5.620%
2025-10-10	243.3200	243.8100	239.1500	240.0000	-0.892%	2,677,115	-7.083%
2025-10-09	243.7800	245.6400	241.6000	242.1600	-0.370%	2,567,019	-7.912%
2025-10-08	243.0000	245.2000	242.0700	243.0600	-0.340%	2,559,860	-8.253%
2025-10-07	240.7450	244.0000	239.1600	243.8900	+1.410%	2,641,361	-8.565%
2025-10-06	244.5600	245.0000	239.4120	240.5000	-2.116%	4,322,201	-7.277%
2025-10-03	242.1200	247.4900	242.1200	245.7000	+0.903%	2,075,055	-9.239%
2025-10-02	244.4500	245.7050	242.2160	243.5000	-1.201%	2,495,776	-8.419%
2025-10-01	245.8400	248.1700	245.0000	246.4600	-0.198%	2,441,907	-9.519%
2025-09-30	244.4100	247.0900	244.2200	246.9500	+1.043%	2,397,039	-9.698%
2025-09-29	244.5200	244.8800	241.8601	244.4000	+0.378%	2,911,887	-8.756%
2025-09-26	243.9900	245.6100	241.7200	243.4800	+0.533%	2,888,914	-8.411%
2025-09-25	241.1200	242.4300	238.5900	242.1900	+0.912%	2,832,446	-7.924%
2025-09-24	238.0000	240.4992	236.7500	240.0000	+0.583%	2,812,569	-7.083%
2025-09-23	240.7350	241.0300	237.1400	238.6100	-1.053%	3,971,996	-6.542%
2025-09-22	241.8400	242.1800	239.2500	241.1500	-0.491%	2,330,324	-7.526%
2025-09-19	241.2900	243.5900	241.0800	242.3400	+0.140%	4,783,431	-7.981%
2025-09-18	243.4300	244.8300	240.6900	242.0000	-0.661%	3,365,974	-7.851%
2025-09-17	241.0000	243.9000	239.2000	243.6100	-0.555%	3,363,065	-8.460%
2025-09-16	243.7200	245.5600	241.0300	244.9700	-0.277%	2,835,719	-8.968%
2025-09-15	248.0100	249.1400	244.9300	245.6500	-1.059%	2,944,469	-9.220%
2025-09-12	248.7500	249.7100	247.6700	248.2800	-0.209%	2,612,142	-10.182%
2025-09-11	246.7300	249.1100	245.1800	248.8000	+0.970%	1,647,314	-10.370%
2025-09-10	242.4100	246.6250	240.5000	246.4100	+1.295%	2,170,710	-9.500%
2025-09-09	245.6900	245.7500	241.9100	243.2600	-1.090%	2,849,439	-8.329%
2025-09-08	243.5000	246.4800	240.1500	245.9400	+0.853%	2,611,916	-9.327%
2025-09-05	248.7400	249.0000	242.8700	243.8600	-2.068%	1,690,910	-8.554%
2025-09-04	248.3700	249.8300	247.4361	249.0100	+0.928%	2,005,114	-10.445%
2025-09-03	244.7100	247.6200	243.2500	246.7200	+0.350%	2,581,974	-9.614%
2025-09-02	247.9100	247.9100	244.8100	245.8600	-0.486%	2,353,262	-9.298%
2025-08-29	246.7100	248.3326	245.8050	247.0600	+0.386%	2,408,282	-9.739%
2025-08-28	243.9800	246.5200	243.2000	246.1100	+0.580%	2,316,578	-9.390%
2025-08-27	245.8200	247.0500	244.0500	244.6900	-0.545%	1,736,361	-8.864%
2025-08-26	243.5000	246.1800	243.0700	246.0300	+0.795%	4,410,723	-9.361%
2025-08-25	248.4800	248.5450	243.7900	244.0900	-2.054%	2,226,094	-8.640%
2025-08-22	250.7800	252.8200	248.0900	249.2100	+0.104%	2,532,988	-10.517%
2025-08-21	252.2200	252.7450	248.0200	248.9500	-1.476%	2,628,530	-10.424%
2025-08-20	252.0500	254.9300	250.3700	252.6800	+0.814%	3,662,133	-11.746%
2025-08-19	246.9900	251.3700	246.5100	250.6400	+1.437%	2,744,626	-11.028%
2025-08-18	246.0600	247.6300	244.3700	247.0900	-0.024%	2,164,028	-9.749%
2025-08-15	251.4400	252.3800	246.6450	247.1500	-1.514%	3,425,723	-9.771%
2025-08-14	249.9400	252.8100	249.0000	250.9500	+0.706%	4,574,145	-11.138%
2025-08-13	244.6500	249.2100	243.2901	249.1900	+2.530%	3,940,896	-10.510%
2025-08-12	245.2600	245.6400	241.5490	243.0400	-0.751%	2,397,463	-8.246%
2025-08-11	245.9200	246.6750	244.2000	244.8800	-0.661%	2,523,432	-8.935%
2025-08-08	245.8200	247.7600	245.2600	246.5100	+0.489%	2,118,731	-9.537%
2025-08-07	247.2400	249.1400	244.6200	245.3100	-0.893%	2,042,497	-9.095%
2025-08-06	244.5000	249.2000	243.5564	247.5200	+1.885%	2,620,849	-9.906%
2025-08-05	241.4100	245.3800	241.4100	242.9400	+0.563%	3,362,343	-8.208%
2025-08-04	240.8200	242.4100	240.0500	241.5800	+0.203%	2,284,730	-7.691%
2025-08-01	243.3200	243.4700	239.5900	241.0900	-0.392%	3,201,251	-7.503%
2025-07-31	241.7600	244.6900	240.4900	242.0400	+0.137%	3,545,477	-7.866%
2025-07-30	242.1500	242.5650	240.4300	241.7100	+0.091%	3,538,227	-7.741%
2025-07-29	242.1700	242.3700	240.1100	241.4900	+0.216%	4,691,947	-7.657%
2025-07-28	249.2400	249.8300	239.1100	240.9700	-3.651%	5,550,240	-7.457%
2025-07-25	247.3000	251.8000	247.0700	250.1000	+1.100%	2,805,591	-10.836%
2025-07-24	246.3900	248.6700	245.2500	247.3800	-0.061%	3,217,893	-9.855%
2025-07-23	247.6600	247.9400	244.9150	247.5300	+0.065%	2,177,035	-9.910%
2025-07-22	246.0400	247.6200	244.8900	247.3700	+0.914%	2,642,380	-9.852%
2025-07-21	245.2200	247.3900	244.9150	245.1300	-0.519%	3,481,379	-9.028%
2025-07-18	247.5400	248.5500	245.1000	246.4100	-0.348%	2,966,527	-9.500%
2025-07-17	244.5400	247.3400	242.5800	247.2700	+0.329%	4,470,655	-9.815%
2025-07-16	245.0000	248.4400	242.4200	246.4600	+1.759%	6,060,636	-9.519%
2025-07-15	246.7100	247.0100	240.9200	242.2000	-2.090%	5,200,309	-7.927%
2025-07-14	245.0000	247.5300	243.6800	247.3700	+0.976%	4,758,109	-9.852%
2025-07-11	248.0800	249.1300	244.5600	244.9800	-1.764%	3,182,535	-8.972%
2025-07-10	250.1100	250.3000	246.7500	249.3800	-0.411%	4,289,875	-10.578%
2025-07-09	252.1850	252.9900	249.7700	250.4100	-0.489%	2,534,693	-10.946%
2025-07-08	252.6900	253.5566	249.7000	251.6400	-0.749%	4,960,498	-11.381%
2025-07-07	258.7950	260.1000	251.7900	253.5400	-3.103%	5,032,935	-12.045%
2025-07-03	257.8600	261.6600	256.9500	261.6600	+1.497%	2,685,566	-14.775%
2025-07-02	263.4400	263.8250	256.0150	257.8000	-2.459%	3,495,473	-13.499%
2025-07-01	266.8600	267.0000	260.4400	264.3000	-0.959%	3,042,325	-15.626%
2025-06-30	263.7900	267.9250	263.0500	266.8600	+1.087%	4,016,511	-16.436%
2025-06-27	262.3400	264.3900	261.7100	263.9900	+0.906%	12,464,489	-15.527%
2025-06-26	260.4700	261.8800	258.6000	261.6200	+0.751%	4,008,586	-14.762%
2025-06-25	264.0800	265.3650	259.1300	259.6700	-2.383%	2,957,807	-14.122%
2025-06-24	265.8700	267.3050	264.3400	266.0100	-0.139%	3,540,580	-16.169%
2025-06-23	262.7800	267.0200	262.7800	266.3800	+1.668%	3,006,510	-16.285%
2025-06-20	260.5050	264.2389	259.1000	262.0100	+0.645%	8,887,134	-14.889%
2025-06-18	265.1500	266.2550	257.6100	260.3300	-2.047%	4,771,921	-14.339%
2025-06-17	265.5050	266.8500	262.9000	265.7700	-0.248%	2,495,199	-16.093%
2025-06-16	268.4900	269.7844	265.6800	266.4300	-0.530%	3,509,396	-16.301%
2025-06-13	268.5000	269.8374	266.6254	267.8500	-0.212%	3,152,306	-16.744%
2025-06-12	263.3450	268.4500	262.9300	268.4200	+1.976%	3,045,960	-16.921%
2025-06-11	264.9600	265.4950	262.1100	263.2200	-0.855%	3,013,618	-15.280%
2025-06-10	270.1000	271.0000	264.5500	265.4900	-2.145%	3,987,446	-16.004%
2025-06-09	278.0000	278.7100	266.0100	271.3100	-2.868%	5,886,142	-17.806%
2025-06-06	282.1000	283.9467	278.6800	279.3200	-0.314%	2,442,338	-20.163%
2025-06-05	283.2600	283.7500	279.4800	280.2000	-0.698%	2,520,941	-20.414%
2025-06-04	288.3500	288.3500	281.6800	282.1700	-1.768%	2,432,116	-20.970%
2025-06-03	287.8400	289.9600	281.1711	287.2500	-0.516%	2,896,501	-22.367%
2025-06-02	283.2200	288.8300	281.6000	288.7400	+1.337%	2,107,659	-22.768%
2025-05-30	277.1200	285.2400	276.5000	284.9300	+2.752%	5,075,120	-21.735%
2025-05-29	276.3900	277.3700	275.3800	277.3000	+0.097%	2,270,718	-19.582%
2025-05-28	275.3700	280.4397	275.3500	277.0300	-0.617%	3,182,916	-19.503%
2025-05-27	276.8100	280.3616	273.4200	278.7500	+0.523%	3,468,228	-20.000%
2025-05-23	277.8100	278.8700	276.5000	277.3000	+0.065%	1,677,890	-19.582%
2025-05-22	280.1400	281.0040	275.9600	277.1200	-1.381%	2,505,703	-19.529%
2025-05-21	283.8400	285.8000	278.3350	281.0000	-1.621%	3,127,573	-20.641%
2025-05-20	286.9200	288.9200	285.3000	285.6300	-0.905%	1,844,832	-21.927%
2025-05-19	286.6400	289.1000	284.7500	288.2400	+0.773%	1,826,028	-22.634%
2025-05-16	280.8450	286.1300	280.8000	286.0300	+1.736%	2,779,577	-22.036%
2025-05-15	278.8450	281.8400	277.8800	281.1500	+1.071%	4,913,713	-20.683%
2025-05-14	283.7300	284.4800	277.4800	278.1700	-1.564%	2,422,835	-19.833%
2025-05-13	280.3100	285.0800	279.4000	282.5900	+0.835%	3,014,582	-21.087%
2025-05-12	284.0400	286.2600	274.7100	280.2500	-1.497%	3,349,205	-20.428%
2025-05-09	283.5800	287.0000	283.1100	284.5100	+0.208%	1,542,755	-21.620%
2025-05-08	285.1000	286.2000	283.1300	283.9200	-0.859%	2,147,005	-21.457%
2025-05-07	283.5800	287.4900	282.9075	286.3800	+0.959%	2,304,668	-22.131%
2025-05-06	281.5000	284.4400	280.6900	283.6600	+0.532%	1,927,180	-21.385%
2025-05-05	282.4300	284.0000	279.3501	282.1600	-0.230%	2,229,343	-20.967%
2025-05-02	279.0600	283.4400	278.5850	282.8100	+1.855%	1,566,148	-21.148%
2025-05-01	278.8600	280.0000	276.0000	277.6600	-1.448%	2,468,923	-19.686%
2025-04-30	277.3900	282.6000	274.0000	281.7400	+1.965%	3,124,921	-20.849%
2025-04-29	270.2500	277.0900	269.6500	276.3100	+2.496%	2,690,612	-19.294%
2025-04-28	268.5900	270.3000	266.0800	269.5800	+1.724%	2,104,325	-17.279%
2025-04-25	265.0300	265.7100	260.7450	265.0100	-0.068%	1,827,145	-15.852%
2025-04-24	264.7800	266.0100	262.2000	265.1900	+0.060%	1,821,704	-15.909%
2025-04-23	265.0800	267.0100	263.1150	265.0300	-0.019%	2,001,285	-15.859%
2025-04-22	260.2400	265.8500	258.7350	265.0800	+2.980%	3,712,259	-15.874%
2025-04-21	264.1800	264.9700	254.2050	257.4100	-3.029%	2,775,521	-13.368%
2025-04-17	272.5200	274.4400	265.0000	265.4500	-3.518%	3,648,955	-15.992%
2025-04-16	280.9800	283.5000	274.0300	275.1300	-0.355%	3,069,026	-18.947%
2025-04-15	279.0700	282.0000	275.7300	276.1100	-0.880%	2,369,338	-19.235%
2025-04-14	277.7900	281.4288	275.7900	278.5600	+1.059%	2,486,855	-19.945%
2025-04-11	272.3400	276.6475	268.5000	275.6400	+0.901%	3,052,682	-19.097%
2025-04-10	270.7100	275.8300	266.0000	273.1800	+1.137%	4,346,359	-18.369%
2025-04-09	257.2400	272.8530	255.8100	270.1100	+3.737%	6,074,555	-17.441%
2025-04-08	264.0000	270.2500	256.9400	260.3800	+2.002%	5,763,684	-14.356%
2025-04-07	252.8000	261.2800	247.9822	255.2700	-0.920%	5,910,760	-12.642%
2025-04-04	276.1000	281.5500	256.5550	257.6400	-10.230%	7,338,631	-13.445%
2025-04-03	278.3100	289.8800	277.2500	287.0000	+2.052%	3,831,425	-22.300%
2025-04-02	283.0200	284.3150	276.2100	281.2300	-1.076%	2,710,049	-20.705%
2025-04-01	283.5100	286.4170	281.0200	284.2900	+0.452%	4,740,303	-21.559%
2025-03-31	278.9500	284.7100	278.8100	283.0100	+1.488%	4,886,757	-21.204%
2025-03-28	275.2200	279.8100	274.1700	278.8600	+1.525%	4,346,881	-20.032%
2025-03-27	273.6600	275.1300	271.0000	274.6700	+0.782%	3,117,311	-18.812%
2025-03-26	276.2500	277.3700	271.8500	272.5400	-0.689%	2,557,394	-18.177%
2025-03-25	275.0400	275.9400	272.1400	274.4300	+0.157%	2,704,999	-18.741%
2025-03-24	275.4800	276.0100	272.5300	274.0000	+0.418%	2,014,871	-18.613%
2025-03-21	275.3000	278.3300	272.5300	272.8600	-0.641%	7,104,564	-18.273%
2025-03-20	272.8800	278.3400	272.4300	274.6200	+0.487%	3,552,625	-18.797%
2025-03-19	276.5000	278.3750	267.3900	273.2900	-3.527%	6,002,244	-18.402%
2025-03-18	290.1400	291.6350	282.2000	283.2800	-2.726%	3,302,324	-21.279%
2025-03-17	282.6600	292.9900	282.4400	291.2200	+2.654%	3,157,017	-23.426%
2025-03-14	280.2000	284.2800	277.5700	283.6900	+1.535%	2,111,361	-21.393%
2025-03-13	278.1900	281.1600	276.0800	279.4000	+0.667%	2,868,605	-20.186%
2025-03-12	278.8900	280.0000	273.3512	277.5500	+0.220%	2,776,111	-19.654%
2025-03-11	277.7700	279.1000	273.5200	276.9400	-0.628%	3,276,252	-19.477%
2025-03-10	279.2200	286.8500	277.3600	278.6900	-0.404%	4,073,775	-19.983%
2025-03-07	278.5700	281.9300	277.7800	279.8200	-0.480%	2,825,316	-20.306%
2025-03-06	281.0000	281.5500	276.1401	281.1700	-0.245%	2,253,072	-20.689%
2025-03-05	280.9100	283.5299	278.9901	281.8600	-0.470%	2,387,819	-20.883%

document.getElementById("xVZ7Cz").onerror = function(){this.style.display='none';}; .dark-mode .BHpNYt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BHpNYt{ color: #333333; background-color: white; border: 2px solid #333333; }PGRProgressive Corporationstock NYSE

PGR
Progressive Corporation
stock NYSE