The Progressive Corporation - PGR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	227.63	227.09	227.09	228.82	226.92	1.68M
December 03, 2025	228.72	227.18	227.18	229.56	226.03	2.94M
December 02, 2025	226.91	228.76	228.76	229.31	225.04	3.95M
December 01, 2025	229	227.82	227.82	231.91	227.63	3.48M
November 28, 2025	228.48	228.79	228.79	230.1	227.96	1.25M
November 26, 2025	226.33	229.15	229.15	229.84	225.89	1.97M
November 25, 2025	226.91	226.41	226.41	228.5	225.84	2.36M
November 24, 2025	227.33	225.08	225.08	227.98	224.83	5.85M
November 21, 2025	228.29	226.91	226.91	229.92	225.67	3.4M
November 20, 2025	223.24	226	226	226.2	220.8	2.79M
November 19, 2025	226.52	222.93	222.93	229.49	222.13	3.77M
November 18, 2025	226.62	224.88	224.88	228.84	224.75	3.77M
November 17, 2025	227.3	225.35	225.35	227.83	223.93	3.24M
November 14, 2025	222.08	225.18	225.18	227.05	220.99	3.23M
November 13, 2025	222.28	223.15	223.15	224.72	221.76	2.67M
November 12, 2025	219.63	221.87	221.87	222.25	218	2.78M
November 11, 2025	218.47	219.91	219.91	220.77	218.11	2.39M
November 10, 2025	215	217.53	217.53	217.91	213.71	3.28M
November 07, 2025	211.06	217.27	217.27	217.43	210.5	5.26M
November 06, 2025	208.3	209.61	209.61	210.48	207.66	3.33M
November 05, 2025	209.6	208.94	208.94	211.96	207.84	3.51M
November 04, 2025	205.16	209.59	209.59	210.71	202.6	4.05M
November 03, 2025	205.21	203.7	203.7	205.59	199.9	5.63M
October 31, 2025	205.76	206	206	207.55	205.55	3.98M
October 30, 2025	207.9	206.97	206.97	208.79	206.41	6.35M
October 29, 2025	210.29	207.97	207.97	211.07	206.58	5.05M
October 28, 2025	216	211.91	211.91	217.58	211.53	3.81M
October 27, 2025	219.66	216.59	216.59	220	216.1	3.81M
October 24, 2025	219.25	219.09	219.09	220	217.45	3.34M
October 23, 2025	224.26	220.59	220.59	224.54	219.97	2.86M
October 22, 2025	222.66	222.63	222.63	223.19	220.36	3.33M
October 21, 2025	220	221.6	221.6	222.64	218.01	2.74M
October 20, 2025	223.47	219.38	219.38	224.82	218.41	4.99M
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

The Progressive Corporation (PGR) NYSE