Home

Progressive Corp,Ohio (PGR)

206.00
-0.97 (-0.47%)
NYSE · Last Trade: Nov 1st, 4:11 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Progressive Corp,Ohio (PGR)

DateOpenHighLowCloseVolumeAdjusted Close
10/31/2025205.76207.55205.55206.003,977,424206.00
10/30/2025207.90208.78206.41206.976,353,749206.97
10/29/2025210.29211.07206.58207.975,050,796207.97
10/28/2025216.00217.58211.53211.913,807,817211.91
10/27/2025219.66220.00216.10216.593,809,039216.59
10/24/2025219.25220.00217.45219.093,347,314219.09
10/23/2025224.26224.54219.97220.592,864,399220.59
10/22/2025222.66223.19220.35222.633,328,556222.63
10/21/2025220.00222.64218.01221.602,746,624221.60
10/20/2025223.47224.82218.41219.384,986,782219.38
10/17/2025222.06226.43221.41225.613,504,789225.61
10/16/2025224.75226.66220.54221.746,017,962221.74
10/15/2025226.14230.00217.20226.5011,532,569226.50
10/14/2025236.37241.01236.30240.402,678,579240.40
10/13/2025237.93239.29235.43236.282,999,586236.28
10/10/2025243.32243.81239.15240.002,677,117240.00
10/09/2025243.78245.64241.60242.162,567,019242.16
10/08/2025243.00245.20242.07243.062,559,759243.06
10/07/2025240.74244.00239.16243.892,641,362243.89
10/06/2025244.56245.00239.41240.504,322,152240.50
10/03/2025242.12247.49242.12245.702,075,057245.70
10/02/2025244.45245.71242.22243.502,495,774243.50
10/01/2025245.84248.17245.00246.462,441,867246.36
9/30/2025244.41247.09244.22246.952,396,996246.85
9/29/2025244.52244.88241.86244.402,911,881244.30
9/26/2025243.99245.61241.72243.482,895,835243.38
9/25/2025241.12242.43238.59242.192,832,448242.09
9/24/2025238.00240.50236.75240.002,812,556239.90
9/23/2025240.74241.03237.14238.613,971,761238.51
9/22/2025241.84242.18239.25241.152,330,736241.05
9/19/2025241.29243.59241.08242.344,783,434242.24
9/18/2025243.43244.83240.69242.003,365,901241.90
9/17/2025241.00243.90239.20243.613,363,047243.51
9/16/2025243.72245.56241.03244.972,832,964244.87
9/15/2025248.01249.14244.93245.652,944,461245.55
9/12/2025248.75249.71247.67248.282,612,144248.18
9/11/2025246.73249.11245.18248.801,647,310248.70
9/10/2025242.41246.63240.50246.412,170,695246.31
9/09/2025245.69245.75241.91243.262,849,022243.16
9/08/2025243.50246.48240.15245.942,611,936245.84
9/05/2025248.74249.00242.87243.861,690,912243.76
9/04/2025248.37249.83247.44249.012,005,061248.91
9/03/2025244.71247.62243.25246.722,594,305246.62
9/02/2025247.91247.91244.81245.862,353,262245.76
8/29/2025246.71248.33245.81247.062,408,284246.96
8/28/2025243.98246.52243.20246.112,316,543246.01
8/27/2025245.82247.05244.05244.691,736,348244.59
8/26/2025243.50246.18243.07246.034,410,726245.93
8/25/2025248.48248.54243.79244.092,226,052243.99
8/22/2025250.78252.82248.09249.212,532,990249.11
8/21/2025252.22252.75248.02248.952,628,161248.85
8/20/2025252.05254.93250.37252.683,662,111252.58
8/19/2025246.99251.37246.51250.642,744,620250.54
8/18/2025246.06247.63244.37247.092,168,505246.99
8/15/2025251.44252.38246.65247.153,425,726247.05
8/14/2025249.94252.81249.00250.954,574,255250.85
8/13/2025244.65249.21243.29249.193,941,079249.09
8/12/2025245.26245.64241.55243.042,396,460242.94
8/11/2025245.92246.68244.20244.882,523,418244.78
8/08/2025245.82247.76245.26246.512,118,732246.41
8/07/2025247.24249.14244.62245.312,042,369245.21
8/06/2025244.50249.20243.56247.522,620,970247.42
8/05/2025241.41245.38241.41242.943,362,282242.84
8/04/2025240.82242.41240.05241.582,284,986241.48
8/01/2025243.32243.47239.59241.093,201,252240.99