The Progressive CorporationPGRNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 11/20/2025 | $223.24 | $226.20 | $220.80 | $226.00 | 2.79M |
| 11/19/2025 | $226.52 | $229.49 | $222.13 | $222.93 | 3.81M |
| 11/18/2025 | $226.62 | $228.84 | $224.75 | $224.88 | 3.77M |
| 11/17/2025 | $227.30 | $227.83 | $223.93 | $225.35 | 3.24M |
| 11/14/2025 | $222.08 | $227.05 | $220.99 | $225.18 | 3.23M |
| 11/13/2025 | $222.28 | $224.72 | $221.76 | $223.15 | 2.67M |
| 11/12/2025 | $219.63 | $222.25 | $218.00 | $221.87 | 2.78M |
| 11/11/2025 | $218.47 | $220.77 | $218.11 | $219.91 | 2.39M |
| 11/10/2025 | $215.00 | $217.91 | $213.71 | $217.53 | 3.28M |
| 11/7/2025 | $211.06 | $217.43 | $210.50 | $217.27 | 5.26M |
| 11/6/2025 | $208.30 | $210.48 | $207.66 | $209.61 | 3.33M |
| 11/5/2025 | $209.60 | $212.37 | $207.84 | $208.94 | 3.52M |
| 11/4/2025 | $205.99 | $210.71 | $202.60 | $209.59 | 4.71M |
| 11/3/2025 | $205.21 | $205.59 | $199.90 | $203.70 | 5.64M |
| 10/31/2025 | $205.76 | $207.55 | $205.55 | $206.00 | 3.98M |
| 10/30/2025 | $207.90 | $208.79 | $206.41 | $206.97 | 6.35M |
| 10/29/2025 | $210.29 | $211.07 | $206.58 | $207.97 | 5.05M |
| 10/28/2025 | $216.00 | $217.58 | $211.53 | $211.91 | 3.81M |
| 10/27/2025 | $219.66 | $220.00 | $216.10 | $216.59 | 3.81M |
| 10/24/2025 | $219.25 | $220.00 | $217.45 | $219.09 | 3.35M |
| 10/23/2025 | $224.26 | $224.54 | $219.97 | $220.59 | 2.86M |
| 10/22/2025 | $222.66 | $223.19 | $220.36 | $222.63 | 3.33M |
| 10/21/2025 | $220.00 | $222.64 | $218.01 | $221.60 | 2.75M |
| 10/20/2025 | $223.47 | $224.82 | $218.41 | $219.38 | 4.99M |
| 10/17/2025 | $222.06 | $226.43 | $221.41 | $225.61 | 3.50M |
| 10/16/2025 | $224.75 | $226.66 | $220.55 | $221.74 | 6.02M |
| 10/15/2025 | $226.14 | $230.00 | $217.20 | $226.50 | 11.53M |
| 10/14/2025 | $236.37 | $241.01 | $236.30 | $240.40 | 2.68M |