NYSE : PGR
The Progressive Corporation — Price history
Financials · Insurance - Property & Casualty · United States
Last price 231.28 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 134.03B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
The Progressive Corporation (PGR) closed at 233.92 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 230.66 | 234.67 | 230.21 | 233.92 | 1,952,077 | +1.14% |
| 2026-10-30 | 234.57 | 235.355 | 231.06 | 231.28 | 1,938,618 | +0.48% |
| 2026-10-29 | 228.43 | 230.34 | 227.345 | 230.18 | 1,835,391 | +2.00% |
| 2026-10-28 | 224.45 | 226.63 | 224.3 | 225.66 | 1,694,943 | +0.03% |
| 2026-10-27 | 227.53 | 228.83 | 223.825 | 225.6 | 2,127,972 | -1.59% |
| 2026-10-26 | 228.67 | 229.73 | 227.35 | 229.25 | 2,127,856 | +0.52% |
| 2026-10-23 | 229.08 | 230.284 | 226.355 | 228.07 | 1,768,862 | -0.68% |
| 2026-10-22 | 223.32 | 229.81 | 222.46 | 229.62 | 2,346,403 | +3.74% |
| 2026-10-21 | 222.66 | 222.98 | 219.59 | 221.35 | 2,286,559 | -0.26% |
| 2026-10-20 | 221.61 | 223.12 | 218.71 | 221.93 | 2,090,679 | +1.29% |
| 2026-10-19 | 216.94 | 219.335 | 215.05 | 219.11 | 2,660,146 | +0.28% |
| 2026-10-16 | 213.99 | 218.72 | 213.76 | 218.49 | 2,555,817 | +2.22% |
| 2026-10-15 | 217.72 | 221.49 | 212.705 | 213.75 | 3,471,099 | +0.14% |
| 2026-10-14 | 206.97 | 214.03 | 201.02 | 213.46 | 7,177,758 | -4.23% |
| 2026-10-13 | 220.96 | 223.78 | 219.86 | 222.88 | 3,459,537 | +1.18% |
| 2026-10-12 | 219.01 | 220.839 | 218.3 | 220.28 | 1,849,890 | +1.31% |
| 2026-10-09 | 217.5 | 220.165 | 217.155 | 217.43 | 1,466,046 | -0.59% |
| 2026-10-08 | 215.31 | 220.04 | 214.645 | 218.73 | 2,718,488 | +2.15% |
| 2026-10-07 | 211.76 | 215.74 | 211.76 | 214.12 | 2,548,803 | +0.98% |
| 2026-10-06 | 211.99 | 213.66 | 211.335 | 212.05 | 2,384,708 | -0.27% |
| 2026-10-05 | 210.2 | 212.64 | 208.12 | 212.62 | 2,729,151 | +1.10% |
| 2026-10-02 | 209.86 | 211.97 | 207.68 | 210.31 | 2,714,955 | -0.31% |
| 2026-10-01 | 207.88 | 211.32 | 207.422 | 210.96 | 2,432,103 | +1.81% |
| 2026-09-30 | 209.43 | 209.93 | 207.31 | 207.31 | 2,947,113 | -1.52% |
| 2026-09-29 | 208.19 | 211.025 | 206.05 | 210.52 | 2,778,673 | +0.50% |
| 2026-09-28 | 205.9 | 209.79 | 204.97 | 209.47 | 3,568,609 | +1.93% |
| 2026-09-25 | 202.5 | 205.85 | 201.6 | 205.5 | 2,826,796 | +1.65% |
| 2026-09-24 | 204.29 | 205.08 | 200.96 | 202.17 | 5,083,597 | -0.47% |
| 2026-09-23 | 206.03 | 209.27 | 202.58 | 203.13 | 4,312,177 | -1.84% |
| 2026-09-22 | 211.5 | 211.69 | 203.646 | 206.94 | 4,808,497 | -2.50% |
| 2026-09-21 | 214.11 | 215.555 | 211.84 | 212.24 | 2,206,812 | -0.58% |
| 2026-09-18 | 214.06 | 215.14 | 212.385 | 213.48 | 6,118,270 | -1.30% |
| 2026-09-17 | 217.21 | 217.98 | 214.045 | 216.29 | 3,925,770 | -0.32% |
| 2026-09-16 | 220.1 | 220.96 | 216.23 | 216.99 | 1,645,841 | -1.95% |
| 2026-09-15 | 220 | 221.565 | 219.21 | 221.31 | 2,017,353 | +0.13% |
| 2026-09-14 | 219.7 | 222.08 | 219.038 | 221.02 | 1,525,358 | +1.56% |
| 2026-09-11 | 218.36 | 218.36 | 214.855 | 217.62 | 1,643,535 | +0.66% |
| 2026-09-10 | 218.27 | 219 | 215.13 | 216.19 | 1,303,379 | +0.32% |
| 2026-09-09 | 214 | 215.52 | 212.63 | 215.5 | 1,655,666 | +0.28% |
| 2026-09-08 | 216.61 | 217.553 | 214.25 | 214.9 | 1,912,053 | -1.85% |
| 2026-09-04 | 221.72 | 222.854 | 218.255 | 218.95 | 1,931,122 | -2.20% |
| 2026-09-03 | 222.92 | 225.45 | 221.465 | 223.87 | 2,440,655 | +1.12% |
| 2026-09-02 | 221.17 | 223.435 | 219.92 | 221.38 | 1,670,914 | +0.38% |
| 2026-09-01 | 219.5 | 220.72 | 218 | 220.54 | 2,364,180 | +1.13% |
| 2026-08-31 | 218.19 | 219.14 | 216.455 | 218.08 | 1,748,520 | -0.26% |
| 2026-08-28 | 218.27 | 220.07 | 217.52 | 218.64 | 924,968 | +0.45% |
| 2026-08-27 | 221.17 | 221.19 | 215.978 | 217.65 | 1,519,866 | -2.18% |
| 2026-08-26 | 222.1 | 224.26 | 221.951 | 222.51 | 1,447,349 | +0.19% |
| 2026-08-25 | 222.34 | 222.58 | 220.19 | 222.09 | 1,216,299 | -0.82% |
| 2026-08-24 | 220.4 | 224.73 | 220.07 | 223.92 | 1,842,804 | +2.12% |
| 2026-08-21 | 221.27 | 221.54 | 218.16 | 219.28 | 1,893,035 | -0.48% |
| 2026-08-20 | 218.8 | 223.8 | 217.56 | 220.34 | 3,929,900 | +1.41% |
| 2026-08-19 | 207.57 | 217.655 | 207.57 | 217.27 | 4,890,783 | +4.84% |
| 2026-08-18 | 207.7 | 208.07 | 205.64 | 207.23 | 3,372,025 | +1.66% |
| 2026-08-17 | 208.78 | 209.695 | 203.18 | 203.84 | 2,735,620 | -2.75% |
| 2026-08-14 | 208.01 | 210.92 | 207.305 | 209.6 | 2,882,622 | +0.35% |
| 2026-08-13 | 208.56 | 210.5 | 207.87 | 208.87 | 3,021,027 | +0.72% |
| 2026-08-12 | 209.25 | 212.725 | 207.01 | 207.37 | 1,920,171 | -2.35% |
| 2026-08-11 | 212.67 | 214.78 | 212.04 | 212.35 | 1,413,988 | -0.75% |
| 2026-08-10 | 212.94 | 215.985 | 210.78 | 213.95 | 2,289,879 | -0.64% |
| 2026-08-07 | 213.53 | 215.405 | 211.8 | 215.33 | 1,755,245 | +0.00% |
| 2026-08-06 | 214.4 | 215.38 | 212.62 | 215.34 | 1,679,490 | +1.21% |
| 2026-08-05 | 212.45 | 213.95 | 210.97 | 212.76 | 1,956,252 | +0.95% |
| 2026-08-04 | 207.27 | 210.999 | 205.9 | 210.75 | 2,413,851 | +0.14% |
| 2026-08-03 | 212.03 | 214.28 | 209.563 | 210.46 | 2,007,308 | -0.45% |
| 2026-07-31 | 210.5 | 213.82 | 210.29 | 211.42 | 2,359,294 | -0.87% |
| 2026-07-30 | 217.94 | 217.94 | 211.03 | 213.28 | 2,499,685 | -3.05% |
| 2026-07-29 | 218.65 | 223.1 | 217.67 | 219.99 | 2,930,491 | +0.21% |
| 2026-07-28 | 218.07 | 222.655 | 215.725 | 219.52 | 2,512,372 | +1.74% |
| 2026-07-27 | 212.71 | 216.675 | 212.15 | 215.76 | 2,141,475 | +0.90% |
| 2026-07-24 | 210.62 | 214.78 | 209.02 | 213.83 | 2,353,769 | +3.26% |
| 2026-07-23 | 205.17 | 207.27 | 203.11 | 207.07 | 2,904,741 | +1.24% |
| 2026-07-22 | 205.49 | 206.9 | 203.8 | 204.54 | 2,522,631 | -0.66% |
| 2026-07-21 | 209.8 | 211.33 | 205.37 | 205.9 | 3,324,436 | -2.98% |
| 2026-07-20 | 207 | 212.26 | 205.555 | 212.23 | 2,566,288 | +2.06% |
| 2026-07-17 | 208.99 | 211.99 | 206.94 | 207.95 | 3,827,089 | +1.04% |
| 2026-07-16 | 205.5 | 209.185 | 203.08 | 205.8 | 5,690,047 | +0.28% |
| 2026-07-15 | 208.02 | 211.94 | 203.58 | 205.22 | 7,223,689 | -9.43% |
| 2026-07-14 | 229.5 | 231.585 | 225.77 | 226.58 | 3,226,739 | -3.37% |
| 2026-07-13 | 232.28 | 235 | 230.93 | 234.48 | 2,555,950 | +1.63% |
| 2026-07-10 | 230.49 | 231 | 228.47 | 230.72 | 1,477,675 | +0.52% |
| 2026-07-09 | 231.68 | 232.21 | 228.83 | 229.52 | 1,931,664 | -1.45% |
| 2026-07-08 | 237.31 | 237.575 | 231.86 | 232.9 | 2,919,417 | -0.64% |
| 2026-07-07 | 235.47 | 239.38 | 234.19 | 234.4 | 3,237,154 | +1.18% |
| 2026-07-06 | 232 | 232.045 | 228.988 | 231.67 | 2,829,772 | -0.24% |
| 2026-07-02 | 225.99 | 232.3 | 222.415 | 232.22 | 3,107,789 | +3.12% |
| 2026-07-01 | 220.32 | 226.46 | 219.9 | 225.3 | 3,622,279 | +3.14% |
| 2026-06-30 | 219.81 | 221.76 | 218 | 218.45 | 2,877,417 | -0.64% |
| 2026-06-29 | 221.31 | 223.34 | 218.595 | 219.86 | 3,572,005 | -2.00% |
| 2026-06-26 | 218.5 | 224.53 | 215.63 | 224.34 | 6,015,837 | +4.08% |
| 2026-06-25 | 218.76 | 222.45 | 215.39 | 215.54 | 3,885,579 | -2.25% |
| 2026-06-24 | 217.6 | 221.44 | 215.52 | 220.5 | 5,384,979 | +2.23% |
| 2026-06-23 | 211.52 | 216.425 | 210.19 | 215.69 | 5,353,370 | +4.01% |
| 2026-06-22 | 204.76 | 210.28 | 203.428 | 207.38 | 3,752,029 | +1.23% |
| 2026-06-18 | 207.95 | 208.14 | 201.83 | 204.87 | 9,986,584 | +0.22% |
| 2026-06-17 | 204.08 | 207.49 | 203.18 | 204.42 | 3,371,240 | -0.12% |
| 2026-06-16 | 204.58 | 206.385 | 202.79 | 204.66 | 2,248,467 | +0.57% |
| 2026-06-15 | 201.29 | 205.38 | 200.36 | 203.5 | 2,565,548 | +0.19% |
| 2026-06-12 | 203.22 | 203.61 | 200 | 203.11 | 1,994,266 | +0.42% |
| 2026-06-11 | 206.22 | 206.22 | 202.15 | 202.26 | 2,631,449 | -0.95% |
| 2026-06-10 | 203 | 205.74 | 200.21 | 204.2 | 2,507,252 | +2.03% |
| 2026-06-09 | 200.02 | 202.88 | 198.9 | 200.13 | 3,567,079 | -0.06% |
| 2026-06-08 | 200.95 | 202 | 199.08 | 200.26 | 1,932,500 | -1.84% |
| 2026-06-05 | 198.28 | 204.51 | 197 | 204.02 | 2,746,332 | +4.42% |
| 2026-06-04 | 195.25 | 198.63 | 194.24 | 195.38 | 2,927,166 | +0.99% |
| 2026-06-03 | 195.785 | 199.18 | 193 | 193.46 | 3,124,879 | -1.71% |
| 2026-06-02 | 192.68 | 197.445 | 192.295 | 196.82 | 2,886,234 | +2.15% |
| 2026-06-01 | 190.2 | 195.065 | 189.69 | 192.67 | 4,898,211 | +1.19% |
| 2026-05-29 | 194.44 | 194.93 | 189.2 | 190.4 | 6,597,517 | -2.11% |
| 2026-05-28 | 196.72 | 199.77 | 194.5 | 194.51 | 3,155,274 | -1.22% |
| 2026-05-27 | 199 | 202.44 | 196.48 | 196.91 | 2,954,074 | -0.94% |
| 2026-05-26 | 199.05 | 200.19 | 197.2 | 198.78 | 2,869,581 | -0.37% |
| 2026-05-22 | 198.15 | 199.66 | 197.043 | 199.51 | 5,461,087 | +0.27% |
| 2026-05-21 | 201.99 | 203.15 | 198.88 | 198.97 | 3,437,928 | -1.79% |
| 2026-05-20 | 202.075 | 203.84 | 200.41 | 202.6 | 2,884,437 | -0.13% |
| 2026-05-19 | 204.57 | 206.84 | 202.65 | 202.87 | 2,577,244 | -0.55% |
| 2026-05-18 | 199.2 | 204.03 | 198.91 | 204 | 2,414,306 | +2.14% |
| 2026-05-15 | 199.12 | 202.66 | 198.785 | 199.73 | 3,297,683 | +1.45% |
| 2026-05-14 | 196.76 | 198.85 | 196.48 | 196.88 | 2,074,565 | +0.47% |
| 2026-05-13 | 196.64 | 200.58 | 195.69 | 195.96 | 2,559,842 | -1.24% |