Progressive Corporation (The)
PGR · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $230.66 | $234.67 | $230.21 | $233.92 | +1.14% | 1.95M |
| Oct 30, 2026 | $234.57 | $235.36 | $231.06 | $231.28 | +0.48% | 1.94M |
| Oct 29, 2026 | $228.43 | $230.34 | $227.35 | $230.18 | +2.00% | 1.84M |
| Oct 28, 2026 | $224.45 | $226.63 | $224.30 | $225.66 | +0.03% | 1.69M |
| Oct 27, 2026 | $227.53 | $228.83 | $223.83 | $225.60 | -1.59% | 2.13M |
| Oct 26, 2026 | $228.67 | $229.73 | $227.35 | $229.25 | +0.52% | 2.13M |
| Oct 23, 2026 | $229.08 | $230.28 | $226.36 | $228.07 | -0.68% | 1.77M |
| Oct 22, 2026 | $223.32 | $229.81 | $222.46 | $229.62 | +3.74% | 2.35M |
| Oct 21, 2026 | $222.66 | $222.98 | $219.59 | $221.35 | -0.26% | 2.29M |
| Oct 20, 2026 | $221.61 | $223.12 | $218.71 | $221.93 | +1.29% | 2.09M |
| Oct 19, 2026 | $216.94 | $219.34 | $215.05 | $219.11 | +0.28% | 2.66M |
| Oct 16, 2026 | $213.99 | $218.72 | $213.76 | $218.49 | +2.22% | 2.64M |
| Oct 15, 2026 | $217.72 | $221.49 | $212.71 | $213.75 | +0.14% | 3.48M |
| Oct 14, 2026 | $206.97 | $214.03 | $201.02 | $213.46 | -4.23% | 7.21M |
| Oct 13, 2026 | $220.96 | $223.78 | $219.86 | $222.88 | +1.18% | 3.50M |
| Oct 12, 2026 | $219.01 | $220.84 | $218.30 | $220.28 | +1.31% | 1.86M |
| Oct 9, 2026 | $217.50 | $220.17 | $217.16 | $217.43 | -0.59% | 1.47M |
| Oct 8, 2026 | $215.31 | $220.04 | $214.65 | $218.73 | +2.15% | 2.75M |
| Oct 7, 2026 | $211.76 | $215.74 | $211.76 | $214.12 | +0.98% | 2.55M |
| Oct 6, 2026 | $211.99 | $213.66 | $211.34 | $212.05 | -0.27% | 2.41M |
| Oct 5, 2026 | $210.20 | $212.64 | $208.12 | $212.62 | +1.10% | 2.78M |
| Oct 2, 2026 | $209.86 | $211.97 | $207.68 | $210.31 | -0.31% | 2.75M |
| Oct 1, 2026 | $207.88 | $211.32 | $207.42 | $210.96 | +1.76% | 2.50M |
| Sep 30, 2026 | $209.43 | $209.93 | $207.31 | $207.31 | -1.52% | 2.96M |
| Sep 29, 2026 | $208.19 | $211.03 | $206.05 | $210.52 | +0.50% | 2.78M |
| Sep 28, 2026 | $205.90 | $209.79 | $204.97 | $209.47 | +1.93% | 3.57M |
| Sep 25, 2026 | $202.50 | $205.85 | $201.60 | $205.50 | +1.65% | 2.83M |
| Sep 24, 2026 | $204.29 | $205.08 | $200.96 | $202.17 | -0.47% | 5.08M |
| Sep 23, 2026 | $206.03 | $209.27 | $202.58 | $203.13 | -1.84% | 4.31M |
| Sep 22, 2026 | $211.50 | $211.69 | $203.65 | $206.94 | -2.50% | 4.81M |
| Sep 21, 2026 | $214.11 | $215.56 | $211.84 | $212.24 | -0.58% | 2.21M |
| Sep 18, 2026 | $214.06 | $215.14 | $212.39 | $213.48 | -1.30% | 6.12M |
| Sep 17, 2026 | $217.21 | $217.98 | $214.05 | $216.29 | -0.32% | 3.93M |
| Sep 16, 2026 | $220.10 | $220.96 | $216.23 | $216.99 | -1.95% | 1.65M |
| Sep 15, 2026 | $220.00 | $221.57 | $219.21 | $221.31 | +0.13% | 2.02M |
| Sep 14, 2026 | $219.70 | $222.08 | $219.04 | $221.02 | +1.56% | 1.53M |
| 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 | — | 2.29M |
