The Progressive Corporation - PGR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	222.06	225.61	225.61	226.43	221.41	3.5M
October 16, 2025	224.75	221.74	221.74	226.66	220.55	6.02M
October 15, 2025	226.14	226.5	226.5	230	217.2	11.53M
October 14, 2025	236.37	240.4	240.4	241.02	236.37	2.67M
October 13, 2025	237.93	236.28	236.28	239.29	235.43	3M
October 10, 2025	243.32	240	240	243.81	239.15	2.68M
October 09, 2025	243.78	242.16	242.16	245.64	241.6	2.57M
October 08, 2025	243	243.06	243.06	245.2	242.07	2.55M
October 07, 2025	240.75	243.89	243.89	244	239.16	2.64M
October 06, 2025	244.56	240.5	240.5	245	239.41	4.32M
October 03, 2025	242.12	245.7	245.7	247.49	242.12	2.06M
October 02, 2025	244.45	243.5	243.5	245.71	242.22	2.5M
October 01, 2025	245.84	246.46	246.36	248.17	245	2.44M
September 30, 2025	244.41	246.95	246.95	247.09	244.22	2.4M
September 29, 2025	244.52	244.4	244.4	244.88	241.86	2.91M
September 26, 2025	243.99	243.48	243.48	245.61	241.72	2.89M
September 25, 2025	241.12	242.19	242.19	242.43	238.59	2.83M
September 24, 2025	238	240	240	240.5	236.75	2.54M
September 23, 2025	240.74	238.61	238.61	241.03	237.14	2.42M
September 22, 2025	241.84	241.15	241.15	242.18	239.25	2.33M
September 19, 2025	241.29	242.34	242.34	243.59	241.08	1.84M
September 18, 2025	243.43	242	242	244.74	240.69	2.66M
September 17, 2025	241	243.61	243.61	243.9	239.2	3.36M
September 16, 2025	243.72	244.97	244.97	245.56	241.03	2.84M
September 15, 2025	248.01	245.65	245.65	249.14	244.93	2.94M
September 12, 2025	248.75	248.28	248.28	249.71	247.67	2.61M
September 11, 2025	246.21	248.8	248.8	249.11	245.18	1.2M
September 10, 2025	242.41	246.41	246.41	246.63	240.5	2.17M
September 09, 2025	245.69	243.26	243.26	245.75	241.91	2.85M
September 08, 2025	243.5	245.94	245.94	246.48	240.15	2.46M
September 05, 2025	248.74	243.86	243.86	249	242.87	1.69M
September 04, 2025	248.37	249.01	249.01	249.83	247.44	2.01M
September 03, 2025	244.71	246.72	246.72	247.62	243.25	2.58M
September 02, 2025	247.91	245.86	245.86	247.91	244.81	2.35M
August 29, 2025	246.71	247.06	247.06	248.33	245.81	2.41M
August 28, 2025	243.98	246.11	246.11	246.52	243.2	2.32M
August 27, 2025	245.82	244.69	244.69	247.05	244.05	1.74M
August 26, 2025	243.5	246.03	246.03	246.18	243.07	4.41M
August 25, 2025	248.48	244.09	244.09	248.55	243.79	2.23M
August 22, 2025	250.78	249.21	249.21	252.82	248.09	2.53M
August 21, 2025	252.22	248.95	248.95	252.75	248.02	2.63M
August 20, 2025	252.05	252.68	252.68	254.93	250.37	3.66M
August 19, 2025	246.99	250.64	250.64	251.37	246.51	2.74M
August 18, 2025	246.06	247.09	247.09	247.63	244.37	2.16M
August 15, 2025	251.44	247.15	247.15	252.38	246.65	3.43M
August 14, 2025	249.94	250.95	250.95	252.81	249	4.57M
August 13, 2025	244.65	249.19	249.19	249.21	243.29	3.94M
August 12, 2025	245.26	243.04	243.04	245.64	241.55	2.4M
August 11, 2025	245.92	244.88	244.88	246.68	244.2	2.52M
August 08, 2025	245.82	246.51	246.51	247.76	245.26	2.12M
August 07, 2025	247.24	245.31	245.31	249.14	244.62	2.04M
August 06, 2025	244.5	247.52	247.52	249.2	243.56	2.62M
August 05, 2025	241.41	242.94	242.94	245.38	241.41	3.36M
August 04, 2025	240.82	241.58	241.58	242.41	240.05	2.28M
August 01, 2025	243.32	241.09	241.09	243.47	239.59	2.72M
July 31, 2025	241.76	242.04	242.04	244.69	240.49	3.55M
July 30, 2025	242.15	241.71	241.71	242.57	240.43	3.54M
July 29, 2025	242.17	241.49	241.49	242.37	240.11	4.67M
July 28, 2025	249.24	240.97	240.97	249.83	239.11	5.55M
July 25, 2025	247.3	250.1	250.1	251.8	247.07	2.81M

The Progressive Corporation (PGR) NYSE