Progressive Corporation (The)$211.37SPGI · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2026 | $411.93 | $418.81 | $411.85 | $412.53 | -0.89% | 3.33M |
| Aug 3, 2026 | $415.23 | $421.99 | $409.65 | $416.25 | +1.05% | 1.96M |
| Jul 31, 2026 | $415.74 | $417.29 | $409.39 | $411.93 | -0.74% | 2.17M |
| Jul 30, 2026 | $415.34 | $418.95 | $404.54 | $415.00 | -1.11% | 3.58M |
| Jul 29, 2026 | $420.91 | $424.30 | $414.98 | $419.64 | -1.11% | 2.96M |
| Jul 28, 2026 | $418.72 | $435.96 | $406.00 | $424.36 | -3.52% | 4.22M |
| Jul 27, 2026 | $433.00 | $442.99 | $431.80 | $439.83 | +3.15% | 2.63M |
| Jul 24, 2026 | $424.51 | $427.67 | $420.01 | $426.40 | +1.52% | 1.51M |
| Jul 23, 2026 | $424.69 | $425.48 | $418.69 | $420.00 | -2.11% | 1.65M |
| Jul 22, 2026 | $435.59 | $435.72 | $428.55 | $429.06 | -0.51% | 1.18M |
| Jul 21, 2026 | $433.54 | $441.23 | $427.63 | $431.26 | -3.81% | 1.63M |
| Jul 20, 2026 | $452.94 | $453.07 | $442.81 | $448.35 | -0.55% | 1.29M |
| Jul 17, 2026 | $456.25 | $462.02 | $448.49 | $450.84 | -1.43% | 1.76M |
| Jul 16, 2026 | $447.59 | $457.55 | $444.60 | $457.38 | +2.90% | 1.68M |
| Jul 15, 2026 | $442.21 | $450.62 | $439.20 | $444.48 | +1.28% | 1.52M |
| Jul 14, 2026 | $428.50 | $439.75 | $425.74 | $438.87 | +0.24% | 1.11M |
| Jul 13, 2026 | $433.46 | $439.71 | $433.00 | $437.84 | +1.70% | 1.18M |
| Jul 10, 2026 | $438.34 | $440.61 | $427.06 | $430.50 | -0.57% | 1.32M |
| Jul 9, 2026 | $426.65 | $433.34 | $422.71 | $432.96 | +0.50% | 1.59M |
| Jul 8, 2026 | $441.99 | $442.91 | $430.57 | $430.79 | -2.86% | 2.55M |
| Jul 7, 2026 | $447.30 | $450.32 | $440.58 | $443.46 | -0.84% | 3.02M |
| Jul 6, 2026 | $439.57 | $447.70 | $427.75 | $447.22 | +1.67% | 2.57M |
| Jul 2, 2026 | $423.26 | $440.01 | $422.59 | $439.89 | +6.01% | 3.75M |
| Jul 1, 2026 | $399.58 | $419.76 | $397.00 | $414.97 | +3.85% | 3.96M |
| Jun 30, 2026 | $398.91 | $404.73 | $395.00 | $399.58 | -0.32% | 2.41M |
| Jun 29, 2026 | $404.70 | $406.38 | $397.53 | $400.86 | +0.10% | 2.58M |
| Jun 26, 2026 | $387.70 | $408.19 | $385.62 | $400.46 | +3.30% | 4.61M |
| Jun 25, 2026 | $394.94 | $405.21 | $387.55 | $387.69 | -1.79% | 2.96M |
| Jun 24, 2026 | $394.79 | $397.33 | $388.21 | $394.76 | +0.55% | 5.00M |
| Jun 23, 2026 | $404.35 | $407.17 | $392.34 | $392.61 | -1.77% | 1.85M |
| Jun 22, 2026 | $399.18 | $403.94 | $395.56 | $399.71 | -0.86% | 2.93M |
| Jun 18, 2026 | $410.12 | $410.12 | $400.29 | $403.17 | -1.70% | 2.86M |
| Jun 17, 2026 | $420.39 | $425.89 | $409.22 | $410.14 | -3.52% | 2.08M |
| Jun 16, 2026 | $421.84 | $428.14 | $419.94 | $425.08 | +2.16% | 1.97M |
| Jun 15, 2026 | $410.37 | $421.29 | $410.12 | $416.07 | +1.23% | 1.65M |
| Jun 12, 2026 | $407.40 | $412.06 | $401.61 | $411.01 | +1.35% | 1.76M |
| Jun 11, 2026 | $416.71 | $417.97 | $403.75 | $405.55 | -3.06% | 2.13M |
| Jun 10, 2026 | $415.67 | $422.16 | $413.11 | $418.34 | +0.37% | 1.83M |
| Jun 9, 2026 | $407.30 | $418.62 | $405.02 | $416.81 | +1.85% | 1.89M |
| Jun 8, 2026 | $413.62 | $415.74 | $408.27 | $409.22 | -1.73% | 2.12M |
| Jun 5, 2026 | $414.91 | $419.18 | $412.62 | $416.44 | +1.03% | 2.26M |
| Jun 4, 2026 | $410.12 | $417.87 | $410.12 | $412.20 | +1.90% | 2.13M |
| Jun 3, 2026 | $406.49 | $408.46 | $399.63 | $404.52 | -1.24% | 1.62M |
| Jun 2, 2026 | $419.03 | $419.03 | $405.08 | $409.59 | -2.59% | 1.94M |
| Jun 1, 2026 | $417.71 | $422.78 | $412.93 | $420.48 | +1.08% | 2.10M |
| May 29, 2026 | $407.37 | $420.38 | $407.34 | $416.00 | +1.51% | 3.29M |
| May 28, 2026 | $406.19 | $413.25 | $405.56 | $409.80 | +0.45% | 2.40M |
| May 27, 2026 | $404.24 | $411.15 | $403.57 | $407.96 | +0.80% | 1.98M |
| May 26, 2026 | $404.77 | $408.80 | $400.95 | $404.70 | -1.23% | 2.38M |
| May 22, 2026 | $408.67 | $413.65 | $407.17 | $409.73 | +0.45% | 2.19M |
| May 21, 2026 | $403.10 | $409.55 | $400.70 | $407.89 | -0.31% | 2.06M |
| May 20, 2026 | $400.45 | $409.36 | $396.19 | $409.15 | +1.61% | 2.08M |
| May 19, 2026 | $411.41 | $414.53 | $401.13 | $402.66 | -1.68% | 2.88M |
| May 18, 2026 | $396.38 | $411.67 | $395.60 | $409.54 | +3.54% | 1.74M |
| May 15, 2026 | $398.34 | $403.81 | $393.90 | $395.55 | -0.19% | 1.60M |
| May 14, 2026 | $401.32 | $405.77 | $394.87 | $396.30 | -0.65% | 2.24M |
| May 13, 2026 | $411.53 | $412.15 | $393.44 | $398.88 | -4.15% | 2.60M |
| May 12, 2026 | $414.59 | $422.02 | $413.22 | $416.17 | +0.75% | 2.21M |
| May 11, 2026 | $410.07 | $414.73 | $409.03 | $413.06 | +0.21% | 2.20M |
| May 8, 2026 | $417.47 | $419.40 | $408.41 | $412.20 | — | 1.98M |
