The Progressive CorporationPGRNYSE
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/18/2026 | $208.40 | $208.90 | $201.24 | $203.28 | 4.10M |
| 2/17/2026 | $207.88 | $210.10 | $205.67 | $207.90 | 3.07M |
| 2/13/2026 | $206.98 | $208.83 | $202.00 | $204.53 | 3.49M |
| 2/12/2026 | $208.16 | $208.88 | $205.36 | $205.45 | 4.10M |
| 2/11/2026 | $201.73 | $209.70 | $200.27 | $208.37 | 4.84M |
| 2/10/2026 | $201.44 | $202.67 | $198.83 | $202.60 | 2.87M |
| 2/9/2026 | $201.57 | $202.62 | $199.94 | $201.53 | 3.46M |
| 2/6/2026 | $208.78 | $209.67 | $201.73 | $202.29 | 2.67M |
| 2/5/2026 | $207.77 | $210.88 | $206.78 | $207.56 | 3.29M |
| 2/4/2026 | $200.79 | $207.75 | $197.92 | $205.54 | 5.38M |
| 2/3/2026 | $202.87 | $205.73 | $200.90 | $201.03 | 3.12M |
| 2/2/2026 | $206.99 | $208.70 | $202.93 | $203.04 | 4.25M |
| 1/30/2026 | $208.25 | $209.45 | $206.47 | $208.00 | 3.20M |
| 1/29/2026 | $212.09 | $213.42 | $204.44 | $208.26 | 6.25M |
| 1/28/2026 | $205.92 | $215.25 | $203.97 | $212.74 | 5.06M |
| 1/27/2026 | $207.28 | $209.64 | $206.00 | $208.08 | 3.53M |
| 1/26/2026 | $206.11 | $208.01 | $204.99 | $208.00 | 3.48M |
| 1/23/2026 | $205.33 | $207.32 | $204.62 | $206.03 | 4.00M |
| 1/22/2026 | $201.74 | $207.17 | $201.39 | $206.92 | 4.32M |
| 1/21/2026 | $204.35 | $205.80 | $200.06 | $203.00 | 4.98M |
| 1/20/2026 | $200.64 | $204.14 | $198.50 | $203.92 | 3.65M |
| 1/16/2026 | $203.23 | $204.68 | $200.74 | $202.37 | 3.80M |
| 1/15/2026 | $206.13 | $208.39 | $202.67 | $203.52 | 4.06M |
| 1/14/2026 | $204.25 | $208.75 | $203.83 | $205.50 | 3.93M |
| 1/13/2026 | $215.22 | $215.99 | $204.46 | $205.06 | 4.10M |
| 1/12/2026 | $215.10 | $217.39 | $213.00 | $216.50 | 3.25M |
| 1/9/2026 | $212.72 | $216.71 | $212.25 | $215.16 | 3.41M |
| 1/8/2026 | $210.63 | $215.00 | $210.05 | $213.15 | 4.36M |
| 1/7/2026 | $211.31 | $214.93 | $209.08 | $209.10 | 3.31M |
| 1/6/2026 | $212.00 | $214.37 | $210.85 | $212.35 | 3.44M |
| 1/5/2026 | $210.80 | $214.49 | $209.40 | $212.92 | 3.94M |
| 1/2/2026 | $214.34 | $214.34 | $210.41 | $212.12 | 3.32M |
| 12/31/2025 | $230.17 | $230.54 | $227.68 | $227.72 | 2.13M |
| 12/30/2025 | $228.40 | $230.43 | $227.49 | $229.97 | 2.02M |
| 12/29/2025 | $227.83 | $228.60 | $226.01 | $228.50 | 2.88M |
| 12/26/2025 | $227.64 | $228.41 | $226.67 | $227.13 | 1.31M |
| 12/24/2025 | $227.62 | $228.45 | $226.86 | $227.66 | 1.11M |
| 12/23/2025 | $227.95 | $228.71 | $227.10 | $227.89 | 2.27M |
| 12/22/2025 | $224.28 | $227.51 | $223.30 | $227.36 | 3.20M |
| 12/19/2025 | $224.80 | $226.27 | $223.25 | $224.28 | 6.28M |
| 12/18/2025 | $226.75 | $226.94 | $222.42 | $224.86 | 3.69M |
| 12/17/2025 | $223.65 | $227.46 | $218.83 | $227.27 | 5.57M |
| 12/16/2025 | $236.53 | $237.44 | $230.92 | $231.81 | 3.09M |
| 12/15/2025 | $235.28 | $236.50 | $234.78 | $236.36 | 3.10M |
| 12/12/2025 | $231.31 | $235.09 | $231.00 | $234.85 | 2.99M |
| 12/11/2025 | $223.53 | $231.06 | $223.28 | $230.44 | 3.45M |
| 12/10/2025 | $226.36 | $228.00 | $222.44 | $222.81 | 2.65M |
| 12/9/2025 | $224.44 | $226.62 | $224.29 | $226.35 | 2.49M |
| 12/8/2025 | $222.49 | $225.19 | $219.26 | $223.16 | 2.76M |
| 12/5/2025 | $226.50 | $226.62 | $222.57 | $222.89 | 2.10M |
| 12/4/2025 | $227.63 | $228.82 | $226.86 | $227.09 | 1.98M |
| 12/3/2025 | $228.72 | $229.56 | $226.03 | $227.18 | 2.96M |
| 12/2/2025 | $226.91 | $229.31 | $225.04 | $228.76 | 3.95M |
| 12/1/2025 | $229.00 | $231.91 | $227.63 | $227.82 | 3.48M |
| 11/28/2025 | $228.48 | $230.10 | $227.96 | $228.79 | 1.25M |
| 11/26/2025 | $226.56 | $229.84 | $225.89 | $229.15 | 2.82M |
| 11/25/2025 | $226.91 | $228.50 | $225.84 | $226.41 | 2.36M |
| 11/24/2025 | $227.33 | $227.98 | $224.83 | $225.08 | 5.85M |
| 11/21/2025 | $228.29 | $229.92 | $225.67 | $226.91 | 3.41M |