Progressive Corporation

281.24
-3.05 (-1.07%)
At close: Apr 02, 2025, 3:59 PM
272.91
-2.96%
Pre-market: Apr 03, 2025, 07:12 AM EDT

Progressive Stock Price History

Date Open High Low Close Change % Change Volume
Apr 2, 2025 283.02 284.32 276.21 281.23 -3.06 -1.08% 2,702,989
Apr 1, 2025 283.51 286.42 281.02 284.29 1.28 0.45% 4,740,303
Mar 31, 2025 278.95 284.71 278.81 283.01 4.15 1.49% 4,886,800
Mar 28, 2025 275.22 279.81 274.17 278.86 4.19 1.53% 4,346,900
Mar 27, 2025 273.66 275.13 271.00 274.67 2.13 0.78% 3,117,311
Mar 26, 2025 276.25 277.37 271.85 272.54 -1.89 -0.69% 3,463,184
Mar 25, 2025 275.04 275.94 272.14 274.43 0.43 0.16% 2,911,600
Mar 24, 2025 275.48 276.01 272.53 274.00 1.14 0.42% 2,553,669
Mar 21, 2025 275.30 278.33 272.53 272.86 -1.76 -0.64% 7,280,219
Mar 20, 2025 272.88 278.34 272.43 274.62 1.33 0.49% 3,630,634
Mar 19, 2025 276.50 278.38 267.39 273.29 -9.99 -3.53% 6,077,100
Mar 18, 2025 290.14 291.64 282.20 283.28 -7.94 -2.73% 3,548,890
Mar 17, 2025 282.66 292.99 282.44 291.22 7.53 2.65% 3,454,796
Mar 14, 2025 280.20 284.28 277.57 283.69 4.29 1.54% 2,223,469
Mar 13, 2025 278.19 281.16 276.08 279.40 1.85 0.67% 3,046,614
Mar 12, 2025 278.89 280.00 273.35 277.55 0.61 0.22% 2,879,131
Mar 11, 2025 277.77 279.10 273.52 276.94 -1.75 -0.63% 3,353,770
Mar 10, 2025 279.22 286.85 277.36 278.69 -1.13 -0.40% 4,159,939
Mar 7, 2025 278.57 281.93 277.78 279.82 -1.35 -0.48% 2,885,772
Mar 6, 2025 281.00 281.55 276.14 281.17 -0.69 -0.24% 2,309,011
Mar 5, 2025 280.91 283.53 278.99 281.86 -1.33 -0.47% 2,485,868
Mar 4, 2025 285.85 287.49 281.71 283.19 -1.89 -0.66% 3,363,389
Mar 3, 2025 282.38 285.28 282.08 285.08 3.08 1.09% 2,871,800
Feb 28, 2025 279.94 282.40 276.64 282.00 3.23 1.16% 3,509,516
Feb 27, 2025 274.59 279.95 274.01 278.77 5.34 1.95% 2,339,133
Feb 26, 2025 278.47 280.25 272.46 273.43 -5.09 -1.83% 3,386,879
Feb 25, 2025 277.64 279.93 274.39 278.52 5.89 2.16% 3,541,208
Feb 24, 2025 266.48 275.52 266.48 272.63 6.44 2.42% 3,952,100
Feb 21, 2025 266.92 269.09 265.75 266.19 -1.48 -0.55% 2,567,349
Feb 20, 2025 268.57 269.23 263.98 267.67 -1.95 -0.72% 1,934,100
Feb 19, 2025 263.01 270.79 262.45 269.62 5.69 2.16% 3,223,346
Feb 18, 2025 263.12 266.46 262.04 263.93 1.33 0.51% 2,609,924
Feb 14, 2025 261.29 264.35 260.36 262.60 0.47 0.18% 2,852,141
Feb 13, 2025 257.79 262.32 256.95 262.13 5.34 2.08% 2,781,150
Feb 12, 2025 256.36 257.95 255.13 256.79 -0.78 -0.30% 2,164,739
Feb 11, 2025 253.00 258.73 248.59 257.57 7.88 3.16% 2,794,900
Feb 10, 2025 252.00 252.47 248.51 249.69 -0.91 -0.36% 1,916,500
Feb 7, 2025 251.59 253.35 249.63 250.60 -0.75 -0.30% 1,710,714
Feb 6, 2025 250.79 252.65 250.34 251.35 2.35 0.94% 1,589,100
Feb 5, 2025 249.76 250.38 247.26 249.00 1.00 0.40% 1,508,559
Feb 4, 2025 247.21 251.50 247.11 248.00 -0.92 -0.37% 1,775,232
Feb 3, 2025 247.52 250.71 245.51 248.92 2.48 1.01% 2,050,376
Jan 31, 2025 250.20 251.26 246.43 246.44 -2.78 -1.12% 3,047,701
Jan 30, 2025 247.39 249.69 244.18 249.22 2.82 1.14% 2,374,400
Jan 29, 2025 238.42 252.00 237.73 246.40 1.35 0.55% 3,564,846
Jan 28, 2025 246.69 246.69 243.03 245.05 -1.86 -0.75% 2,724,400
Jan 27, 2025 240.44 247.02 240.11 246.91 8.09 3.39% 2,252,087
Jan 24, 2025 238.63 239.93 236.01 238.82 -0.69 -0.29% 2,324,310
Jan 23, 2025 240.00 241.50 238.15 239.51 0.34 0.14% 2,590,118
Jan 22, 2025 243.29 243.49 236.90 239.17 -1.84 -0.76% 3,657,400