Progressive Corp,Ohio (PGR)

208.00
-0.26 (-0.12%)
NYSE · Last Trade: Feb 1st, 12:20 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Progressive Corp,Ohio (PGR)

DateOpenHighLowCloseVolumeAdjusted Close
1/30/2026208.25209.45206.47208.003,196,746208.00
1/29/2026212.09213.42204.44208.266,249,892208.26
1/28/2026205.92215.25203.97212.745,058,732212.74
1/27/2026207.28209.64206.00208.083,527,226208.08
1/26/2026206.11208.01204.99208.003,480,851208.00
1/23/2026205.33207.32204.62206.034,000,103206.03
1/22/2026201.74207.17201.39206.924,316,743206.92
1/21/2026204.35205.80200.06203.004,983,331203.00
1/20/2026200.64204.14198.50203.923,647,049203.92
1/16/2026203.23204.68200.74202.373,796,468202.37
1/15/2026206.13208.39202.67203.524,061,706203.52
1/14/2026204.25208.75203.83205.503,933,334205.50
1/13/2026215.22215.99204.46205.064,100,471205.06
1/12/2026215.10217.39213.00216.503,251,087216.50
1/09/2026212.72216.71212.25215.163,412,731215.16
1/08/2026210.63215.00210.05213.154,362,412213.15
1/07/2026211.31214.93209.08209.103,314,228209.10
1/06/2026212.00214.37210.85212.353,441,403212.35
1/05/2026210.80214.49209.40212.923,942,877212.92
1/02/2026214.34214.34210.41212.123,321,793212.12
12/31/2025230.17230.54227.68227.722,134,026214.12
12/30/2025228.40230.43227.49229.972,017,579216.24
12/29/2025227.83228.60226.01228.512,877,684214.86
12/26/2025227.64228.41226.67227.131,306,222213.56
12/24/2025227.62228.45226.86227.661,111,574214.06
12/23/2025227.95228.71227.10227.892,272,558214.28
12/22/2025224.28227.51223.30227.363,196,832213.78
12/19/2025224.80226.27223.25224.286,280,599210.88
12/18/2025226.75226.94222.42224.863,666,338211.43
12/17/2025223.65227.46218.83227.275,646,136213.70
12/16/2025236.53237.44230.92231.813,093,074217.97
12/15/2025235.28236.50234.78236.363,106,162222.24
12/12/2025231.31235.09231.00234.852,991,640220.82
12/11/2025223.53231.06223.28230.443,458,762216.68
12/10/2025226.36228.00222.44222.812,649,700209.50
12/09/2025224.44226.62224.29226.352,486,354212.83
12/08/2025222.49225.19219.26223.162,756,699209.83
12/05/2025226.50226.62222.57222.892,100,176209.58
12/04/2025227.63228.82226.86227.091,982,424213.53
12/03/2025228.72229.56226.03227.182,961,697213.61
12/02/2025226.91229.31225.04228.763,953,233215.10
12/01/2025229.00231.91227.63227.823,482,045214.21
11/28/2025228.48230.10227.96228.791,310,434215.13
11/26/2025226.56229.84225.89229.152,824,223215.47
11/25/2025226.91228.50225.84226.412,361,338212.89
11/24/2025227.33227.98224.83225.085,754,624211.64
11/21/2025228.29229.92225.67226.913,405,624213.36
11/20/2025223.24226.20220.80226.002,784,343212.50
11/19/2025226.52229.49222.13222.933,814,012209.62
11/18/2025226.62228.84224.75224.883,764,942211.45
11/17/2025227.30227.83223.93225.353,238,468211.89
11/14/2025222.08227.05220.99225.183,227,336211.73
11/13/2025222.28224.72221.76223.152,674,270209.82
11/12/2025219.63222.25218.00221.872,783,069208.62
11/11/2025218.47220.77218.11219.912,390,422206.78
11/10/2025215.00217.91213.71217.533,275,562204.54
11/07/2025211.06217.43210.50217.275,261,104204.29
11/06/2025208.30210.48207.66209.613,326,783197.09
11/05/2025209.60212.37207.84208.944,000,506196.46
11/04/2025205.99210.71202.60209.594,710,982197.07
11/03/2025205.21205.59199.90203.705,634,571191.53