Progressive Corporation (The)
PGR · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Sep 11, 2026 | $218.36 | $218.36 | $214.86 | $217.62 | +0.66% | 1.64M |
| Sep 10, 2026 | $218.27 | $219.00 | $215.13 | $216.19 | +0.32% | 1.30M |
| Sep 9, 2026 | $214.00 | $215.52 | $212.63 | $215.50 | +0.28% | 1.66M |
| Sep 8, 2026 | $216.61 | $217.55 | $214.25 | $214.90 | -1.85% | 1.91M |
| Sep 4, 2026 | $221.72 | $222.85 | $218.26 | $218.95 | -2.20% | 1.93M |
| Sep 3, 2026 | $222.92 | $225.45 | $221.47 | $223.87 | +1.12% | 2.44M |
| Sep 2, 2026 | $221.17 | $223.44 | $219.92 | $221.38 | +0.38% | 1.67M |
| Sep 1, 2026 | $219.50 | $220.72 | $218.00 | $220.54 | +1.13% | 2.36M |
| Aug 31, 2026 | $218.19 | $219.14 | $216.46 | $218.08 | -0.26% | 1.75M |
| Aug 28, 2026 | $218.27 | $220.07 | $217.52 | $218.64 | +0.45% | 924.97K |
| Aug 27, 2026 | $221.17 | $221.19 | $215.98 | $217.65 | -2.18% | 1.52M |
| Aug 26, 2026 | $222.10 | $224.26 | $221.95 | $222.51 | +0.19% | 1.45M |
| Aug 25, 2026 | $222.34 | $222.58 | $220.19 | $222.09 | -0.82% | 1.22M |
| Aug 24, 2026 | $220.40 | $224.73 | $220.07 | $223.92 | +2.12% | 1.84M |
| Aug 21, 2026 | $221.27 | $221.54 | $218.16 | $219.28 | -0.48% | 1.89M |
| Aug 20, 2026 | $218.80 | $223.80 | $217.56 | $220.34 | +1.41% | 3.93M |
| Aug 19, 2026 | $207.57 | $217.66 | $207.57 | $217.27 | +4.84% | 4.89M |
| Aug 18, 2026 | $207.70 | $208.07 | $205.64 | $207.23 | +1.66% | 3.37M |
| Aug 17, 2026 | $208.78 | $209.70 | $203.18 | $203.84 | -2.75% | 2.74M |
| Aug 14, 2026 | $208.01 | $210.92 | $207.31 | $209.60 | +0.35% | 2.88M |
| Aug 13, 2026 | $208.56 | $210.50 | $207.87 | $208.87 | +0.72% | 3.02M |
| Aug 12, 2026 | $209.25 | $212.73 | $207.01 | $207.37 | -2.35% | 1.92M |
| Aug 11, 2026 | $212.67 | $214.78 | $212.04 | $212.35 | -0.75% | 1.41M |
| Aug 10, 2026 | $212.94 | $215.99 | $210.78 | $213.95 | -0.64% | 2.29M |
| Aug 7, 2026 | $213.53 | $215.41 | $211.80 | $215.33 | -0.00% | 1.76M |
| Aug 6, 2026 | $214.40 | $215.38 | $212.62 | $215.34 | +1.21% | 1.68M |
| Aug 5, 2026 | $212.45 | $213.95 | $210.97 | $212.76 | +0.95% | 1.96M |
| Aug 4, 2026 | $207.27 | $211.00 | $205.90 | $210.75 | +0.14% | 2.41M |
| Aug 3, 2026 | $212.03 | $214.28 | $209.56 | $210.46 | -0.45% | 2.01M |
| Jul 31, 2026 | $210.50 | $213.82 | $210.29 | $211.42 | -0.87% | 2.36M |
| Jul 30, 2026 | $217.94 | $217.94 | $211.03 | $213.28 | -3.05% | 2.50M |
| Jul 29, 2026 | $218.65 | $223.10 | $217.67 | $219.99 | +0.21% | 2.93M |
| Jul 28, 2026 | $218.07 | $222.66 | $215.73 | $219.52 | +1.74% | 2.51M |
| Jul 27, 2026 | $212.71 | $216.68 | $212.15 | $215.76 | +0.90% | 2.14M |
| Jul 24, 2026 | $210.62 | $214.78 | $209.02 | $213.83 | +3.26% | 2.35M |
| Jul 23, 2026 | $205.17 | $207.27 | $203.11 | $207.07 | +1.24% | 2.90M |
| Jul 22, 2026 | $205.49 | $206.90 | $203.80 | $204.54 | -0.66% | 2.52M |
| Jul 21, 2026 | $209.80 | $211.33 | $205.37 | $205.90 | -2.98% | 3.32M |
| Jul 20, 2026 | $207.00 | $212.26 | $205.56 | $212.23 | +2.06% | 2.57M |
| Jul 17, 2026 | $208.99 | $211.99 | $206.94 | $207.95 | +1.04% | 3.83M |
| Jul 16, 2026 | $205.50 | $209.19 | $203.08 | $205.80 | +0.28% | 5.69M |
| Jul 15, 2026 | $208.02 | $211.94 | $203.58 | $205.22 | -9.43% | 7.22M |
| Jul 14, 2026 | $229.50 | $231.59 | $225.77 | $226.58 | -3.37% | 3.23M |
| Jul 13, 2026 | $232.28 | $235.00 | $230.93 | $234.48 | +1.63% | 2.56M |
| Jul 10, 2026 | $230.49 | $231.00 | $228.47 | $230.72 | +0.52% | 1.48M |
| Jul 9, 2026 | $231.68 | $232.21 | $228.83 | $229.52 | -1.45% | 1.93M |
| Jul 8, 2026 | $237.31 | $237.58 | $231.86 | $232.90 | -0.64% | 2.92M |
| Jul 7, 2026 | $235.47 | $239.38 | $234.19 | $234.40 | +1.18% | 3.24M |
| Jul 6, 2026 | $232.00 | $232.05 | $228.99 | $231.67 | -0.24% | 2.83M |
| Jul 2, 2026 | $225.99 | $232.30 | $222.42 | $232.22 | +3.07% | 3.11M |
| Jul 1, 2026 | $220.32 | $226.46 | $219.90 | $225.30 | +3.14% | 3.62M |
| Jun 30, 2026 | $219.81 | $221.76 | $218.00 | $218.45 | -0.64% | 2.88M |
| Jun 29, 2026 | $221.31 | $223.34 | $218.60 | $219.86 | -2.00% | 3.57M |
| Jun 26, 2026 | $218.50 | $224.53 | $215.63 | $224.34 | +4.08% | 6.02M |
| Jun 25, 2026 | $218.76 | $222.45 | $215.39 | $215.54 | -2.25% | 3.89M |
| Jun 24, 2026 | $217.60 | $221.44 | $215.52 | $220.50 | +2.23% | 5.38M |
| Jun 23, 2026 | $211.52 | $216.43 | $210.19 | $215.69 | +4.01% | 5.35M |
| Jun 22, 2026 | $204.76 | $210.28 | $203.43 | $207.38 | +1.23% | 3.75M |
| Jun 18, 2026 | $207.95 | $208.14 | $201.83 | $204.87 | +0.22% | 9.99M |
| Jun 17, 2026 | $204.08 | $207.49 | $203.18 | $204.42 | — | 3.37M |
