The Progressive Corporation - PGR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 08, 2025	285.1	283.92	283.92	286.2	283.13	2.15M
May 07, 2025	283.58	286.38	286.38	287.49	282.91	2.3M
May 06, 2025	281.5	283.66	283.66	284.44	280.69	1.91M
May 05, 2025	282.43	282.16	282.16	284	279.35	2.23M
May 02, 2025	279.06	282.81	282.81	283.44	278.58	1.57M
May 01, 2025	278.86	277.66	277.66	280	276	2.47M
April 30, 2025	277.39	281.74	281.74	282.6	274	3.12M
April 29, 2025	270.25	276.31	276.31	277.09	269.65	2.69M
April 28, 2025	268.59	269.58	269.58	270.3	266.08	2.1M
April 25, 2025	265.03	265.01	265.01	265.71	260.75	1.82M
April 24, 2025	264.78	265.19	265.19	266.01	262.2	1.82M
April 23, 2025	265.08	265.03	265.03	267.01	263.12	2M
April 22, 2025	260.24	265.08	265.08	265.85	258.74	3.71M
April 21, 2025	264.18	257.41	257.41	264.97	254.21	2.78M
April 17, 2025	272.52	265.45	265.45	274.44	265	3.65M
April 16, 2025	280.98	275.13	275.13	283.5	274.03	3.07M
April 15, 2025	279.07	276.11	276.11	282	275.73	2.37M
April 14, 2025	277.79	278.56	278.56	281.43	275.79	2.48M
April 11, 2025	272.34	275.64	275.64	276.65	268.5	3.05M
April 10, 2025	270.71	273.18	273.18	275.83	266	4.35M
April 09, 2025	257.24	270.11	270.11	272.85	255.81	5.83M
April 08, 2025	264	260.38	260.38	270.25	256.94	5.76M
April 07, 2025	252.8	255.27	255.27	261.28	247.98	5.91M
April 04, 2025	276.1	257.64	257.64	281.55	256.56	7.34M
April 03, 2025	278.31	287	287	289.88	277.25	3.83M
April 02, 2025	283.02	281.23	281.23	284.32	276.21	2.71M
April 01, 2025	283.51	284.29	284.29	286.42	281.02	4.74M
March 31, 2025	278.95	283.01	283.01	284.71	278.81	4.89M
March 28, 2025	275.22	278.86	278.86	279.81	274.17	4.22M
March 27, 2025	273.66	274.67	274.67	275.13	271	2.52M
March 26, 2025	276.25	272.54	272.54	277.37	271.85	3.46M
March 25, 2025	275.04	274.43	274.43	275.94	272.14	2.91M
March 24, 2025	275.48	274	274	276.01	272.53	2.55M
March 21, 2025	275.3	272.86	272.86	278.33	272.53	7.26M
March 20, 2025	272.88	274.62	274.62	278.34	272.43	3.63M
March 19, 2025	276.5	273.29	273.29	278.38	267.39	6.08M
March 18, 2025	290.14	283.28	283.28	291.64	282.2	3.55M
March 17, 2025	282.66	291.22	291.22	292.99	282.44	3.45M
March 14, 2025	280.2	283.69	283.69	284.28	277.57	2.22M
March 13, 2025	278.19	279.4	279.4	281.16	276.08	2.95M
March 12, 2025	278.89	277.55	277.55	280	273.35	2.87M
March 11, 2025	277.77	276.94	276.94	279.1	273.52	3.35M
March 10, 2025	279.22	278.69	278.69	286.85	277.36	4.16M
March 07, 2025	278.57	279.82	279.82	281.93	277.78	2.88M
March 06, 2025	281	281.17	281.17	281.55	276.14	2.31M
March 05, 2025	280.91	281.86	281.86	283.53	278.99	2.49M
March 04, 2025	285.85	283.19	283.19	287.49	281.71	3.36M
March 03, 2025	282.38	285.08	285.08	285.28	282.08	2.87M
February 28, 2025	279.94	282	282	282.4	276.64	3.4M
February 27, 2025	274.59	278.77	278.77	279.95	274.01	2.34M
February 26, 2025	278.47	273.43	273.43	280.25	272.46	3.39M
February 25, 2025	277.64	278.52	278.52	279.93	274.39	3.53M
February 24, 2025	266.48	272.63	272.63	275.52	266.48	3.95M
February 21, 2025	266.92	266.19	266.19	269.09	265.75	2.46M
February 20, 2025	268.57	267.67	267.67	269.23	263.98	1.93M
February 19, 2025	263.01	269.62	269.62	270.79	262.45	3.22M
February 18, 2025	263.12	263.93	263.93	266.46	262.04	2.61M
February 14, 2025	261.29	262.6	262.6	264.35	260.36	2.8M
February 13, 2025	257.79	262.13	262.13	262.32	256.95	2.78M
February 12, 2025	256.36	256.79	256.79	257.95	255.13	2.16M

The Progressive Corporation (PGR) NYSE