Progressive Corporation (PGR)
NYSE: PGR
· Real-Time Price · USD
243.48
1.29 (0.53%)
At close: Sep 26, 2025, 3:59 PM
243.10
-0.16%
After-hours: Sep 26, 2025, 07:17 PM EDT
PGR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 243.99 | 245.61 | 241.72 | 243.48 | 243.48 | 0.53% | 2,888,776 |
| Sep 25, 2025 | 241.12 | 242.43 | 238.59 | 242.19 | 242.19 | 0.91% | 2,832,446 |
| Sep 24, 2025 | 238.00 | 240.50 | 236.75 | 240.00 | 240.00 | 0.58% | 2,812,569 |
| Sep 23, 2025 | 240.74 | 241.03 | 237.14 | 238.61 | 238.61 | -1.05% | 3,971,996 |
| Sep 22, 2025 | 241.84 | 242.18 | 239.25 | 241.15 | 241.15 | -0.49% | 2,330,324 |
| Sep 19, 2025 | 241.29 | 243.59 | 241.08 | 242.34 | 242.34 | 0.14% | 4,783,431 |
| Sep 18, 2025 | 243.43 | 244.83 | 240.69 | 242.00 | 242.00 | -0.66% | 3,366,000 |
| Sep 17, 2025 | 241.00 | 243.90 | 239.20 | 243.61 | 243.61 | -0.56% | 3,363,100 |
| Sep 16, 2025 | 243.72 | 245.56 | 241.03 | 244.97 | 244.97 | -0.28% | 2,835,719 |
| Sep 15, 2025 | 248.01 | 249.14 | 244.93 | 245.65 | 245.65 | -1.06% | 2,944,469 |
| Sep 12, 2025 | 248.75 | 249.71 | 247.67 | 248.28 | 248.28 | -0.21% | 2,612,142 |
| Sep 11, 2025 | 246.73 | 249.11 | 245.18 | 248.80 | 248.80 | 0.97% | 1,647,314 |
| Sep 10, 2025 | 242.41 | 246.63 | 240.50 | 246.41 | 246.41 | 1.29% | 2,170,710 |
| Sep 9, 2025 | 245.69 | 245.75 | 241.91 | 243.26 | 243.26 | -1.09% | 2,849,439 |
| Sep 8, 2025 | 243.50 | 246.48 | 240.15 | 245.94 | 245.94 | 0.85% | 2,611,916 |
| Sep 5, 2025 | 248.74 | 249.00 | 242.87 | 243.86 | 243.86 | -2.07% | 1,690,910 |
| Sep 4, 2025 | 248.37 | 249.83 | 247.44 | 249.01 | 249.01 | 0.93% | 2,005,114 |
| Sep 3, 2025 | 244.71 | 247.62 | 243.25 | 246.72 | 246.72 | 0.35% | 2,581,974 |
| 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 |