Progressive Corporation (PGR)
NYSE: PGR
· Real-Time Price · USD
250.95
1.76 (0.71%)
At close: Aug 14, 2025, 3:59 PM
250.75
-0.08%
After-hours: Aug 14, 2025, 07:59 PM EDT
PGR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 249.94 | 252.81 | 249.00 | 250.95 | n/a | 0.71% | 4,573,736 |
| Aug 13, 2025 | 244.65 | 249.21 | 243.29 | 249.19 | 249.19 | 2.53% | 3,940,900 |
| Aug 12, 2025 | 245.26 | 245.64 | 241.55 | 243.04 | 243.04 | -0.75% | 2,397,463 |
| Aug 11, 2025 | 245.92 | 246.68 | 244.20 | 244.88 | 244.88 | -0.66% | 2,523,432 |
| Aug 8, 2025 | 245.82 | 247.76 | 245.26 | 246.51 | 246.51 | 0.49% | 2,118,731 |
| Aug 7, 2025 | 247.24 | 249.14 | 244.62 | 245.31 | 245.31 | -0.89% | 2,042,497 |
| Aug 6, 2025 | 244.50 | 249.20 | 243.56 | 247.52 | 247.52 | 1.89% | 2,620,849 |
| Aug 5, 2025 | 241.41 | 245.38 | 241.41 | 242.94 | 242.94 | 0.56% | 3,362,343 |
| Aug 4, 2025 | 240.82 | 242.41 | 240.05 | 241.58 | 241.58 | 0.20% | 2,284,730 |
| Aug 1, 2025 | 243.32 | 243.47 | 239.59 | 241.09 | 241.09 | -0.39% | 3,201,251 |
| Jul 31, 2025 | 241.76 | 244.69 | 240.49 | 242.04 | 242.04 | 0.14% | 3,545,477 |
| Jul 30, 2025 | 242.15 | 242.57 | 240.43 | 241.71 | 241.71 | 0.09% | 3,538,227 |
| Jul 29, 2025 | 242.17 | 242.37 | 240.11 | 241.49 | 241.49 | 0.22% | 4,691,947 |
| Jul 28, 2025 | 249.24 | 249.83 | 239.11 | 240.97 | 240.97 | -3.65% | 5,550,240 |
| Jul 25, 2025 | 247.30 | 251.80 | 247.07 | 250.10 | 250.10 | 1.10% | 2,805,591 |
| Jul 24, 2025 | 246.39 | 248.67 | 245.25 | 247.38 | 247.38 | -0.06% | 3,217,893 |
| Jul 23, 2025 | 247.66 | 247.94 | 244.92 | 247.53 | 247.53 | 0.06% | 2,177,035 |
| Jul 22, 2025 | 246.04 | 247.62 | 244.89 | 247.37 | 247.37 | 0.91% | 2,642,400 |
| Jul 21, 2025 | 245.22 | 247.39 | 244.92 | 245.13 | 245.13 | -0.52% | 3,481,379 |
| Jul 18, 2025 | 247.54 | 248.55 | 245.10 | 246.41 | 246.41 | -0.35% | 2,966,527 |