Progressive Corporation (PGR)
265.23
0.15 (0.06%)
At close: Apr 23, 2025, 3:59 PM
265.03
-0.08%
Pre-market: Apr 24, 2025, 08:16 AM EDT
Progressive Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 265.08 | 265.08 | 267.01 | 267.01 | 263.12 | 263.12 | 265.03 | 265.03 | n/a | 1,995,002 |
| Apr 22, 2025 | 260.24 | 260.24 | 265.85 | 265.85 | 258.74 | 258.74 | 265.08 | 265.08 | 0.02% | 3,712,300 |
| Apr 21, 2025 | 264.18 | 264.18 | 264.97 | 264.97 | 254.21 | 254.21 | 257.41 | 257.41 | -2.89% | 2,775,521 |
| Apr 17, 2025 | 272.52 | 272.52 | 274.44 | 274.44 | 265.00 | 265.00 | 265.45 | 265.45 | 3.12% | 3,648,955 |
| Apr 16, 2025 | 280.98 | 280.98 | 283.50 | 283.50 | 274.03 | 274.03 | 275.13 | 275.13 | 3.65% | 3,069,026 |
Stop Guessing, Start Knowing.
Cut through market noise with actionable insights that actually help you make confident investment decisions. No more endless research or gut-based guessing.
- Unlimited access to all data and tools
- Unlimited access to all data and tools, giving you the edge over everyone else in the market.
- Realtime Options & Dark Pool Data
- Instant access to live options & dark pool data to spot opportunities and trade with precision before the market moves.
- Top Wallstreet Analyst Ratings
- Follow ratings from the best analysts on Wall Street to stay ahead.
- Up to 30 years financial history
- We deliver premium Wall Street data with top-tier accuracy and up to 30 years of history.