Progressive Corporation (PGR)
NYSE: PGR
· Real-Time Price · USD
248.95
2.23 (0.90%)
At close: Sep 04, 2025, 3:59 PM
248.68
-0.11%
After-hours: Sep 04, 2025, 07:55 PM EDT
PGR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 244.71 | 247.62 | 243.25 | 246.72 | 246.72 | 0.35% | 2,594,211 |
| Sep 2, 2025 | 247.91 | 247.91 | 244.81 | 245.86 | 245.86 | -0.49% | 2,353,262 |
| Aug 29, 2025 | 246.71 | 248.33 | 245.81 | 247.06 | 247.06 | 0.39% | 2,408,282 |
| Aug 28, 2025 | 243.98 | 246.52 | 243.20 | 246.11 | 246.11 | 0.58% | 2,316,578 |
| Aug 27, 2025 | 245.82 | 247.05 | 244.05 | 244.69 | 244.69 | -0.54% | 1,736,361 |
| Aug 26, 2025 | 243.50 | 246.18 | 243.07 | 246.03 | 246.03 | 0.79% | 4,410,723 |
| Aug 25, 2025 | 248.48 | 248.55 | 243.79 | 244.09 | 244.09 | -2.05% | 2,226,094 |
| Aug 22, 2025 | 250.78 | 252.82 | 248.09 | 249.21 | 249.21 | 0.10% | 2,532,988 |
| Aug 21, 2025 | 252.22 | 252.75 | 248.02 | 248.95 | 248.95 | -1.48% | 2,628,530 |
| Aug 20, 2025 | 252.05 | 254.93 | 250.37 | 252.68 | 252.68 | 0.81% | 3,662,133 |
| Aug 19, 2025 | 246.99 | 251.37 | 246.51 | 250.64 | 250.64 | 1.44% | 2,744,626 |
| Aug 18, 2025 | 246.06 | 247.63 | 244.37 | 247.09 | 247.09 | -0.02% | 2,164,028 |
| Aug 15, 2025 | 251.44 | 252.38 | 246.65 | 247.15 | 247.15 | -1.51% | 3,425,723 |
| Aug 14, 2025 | 249.94 | 252.81 | 249.00 | 250.95 | 250.95 | 0.71% | 4,574,145 |
| 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 |