The Progressive Corporation (PGR) NYSE

243.48

+1.29(+0.53%)

Updated at September 26 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 26, 2025243.99243.48243.48245.61241.722.89M
September 25, 2025241.12242.19242.19242.43238.592.83M
September 24, 2025238240240240.5236.752.54M
September 23, 2025240.74238.61238.61241.03237.142.42M
September 22, 2025241.84241.15241.15242.18239.252.33M
September 19, 2025241.29242.34242.34243.59241.081.84M
September 18, 2025243.43242242244.74240.692.66M
September 17, 2025241243.61243.61243.9239.23.36M
September 16, 2025243.72244.97244.97245.56241.032.84M
September 15, 2025248.01245.65245.65249.14244.932.94M
September 12, 2025248.75248.28248.28249.71247.672.61M
September 11, 2025246.21248.8248.8249.11245.181.2M
September 10, 2025242.41246.41246.41246.63240.52.17M
September 09, 2025245.69243.26243.26245.75241.912.85M
September 08, 2025243.5245.94245.94246.48240.152.46M
September 05, 2025248.74243.86243.86249242.871.69M
September 04, 2025248.37249.01249.01249.83247.442.01M
September 03, 2025244.71246.72246.72247.62243.252.58M
September 02, 2025247.91245.86245.86247.91244.812.35M
August 29, 2025246.71247.06247.06248.33245.812.41M
August 28, 2025243.98246.11246.11246.52243.22.32M
August 27, 2025245.82244.69244.69247.05244.051.74M
August 26, 2025243.5246.03246.03246.18243.074.41M
August 25, 2025248.48244.09244.09248.55243.792.23M
August 22, 2025250.78249.21249.21252.82248.092.53M
August 21, 2025252.22248.95248.95252.75248.022.63M
August 20, 2025252.05252.68252.68254.93250.373.66M
August 19, 2025246.99250.64250.64251.37246.512.74M
August 18, 2025246.06247.09247.09247.63244.372.16M
August 15, 2025251.44247.15247.15252.38246.653.43M
August 14, 2025249.94250.95250.95252.812494.57M
August 13, 2025244.65249.19249.19249.21243.293.94M
August 12, 2025245.26243.04243.04245.64241.552.4M
August 11, 2025245.92244.88244.88246.68244.22.52M
August 08, 2025245.82246.51246.51247.76245.262.12M
August 07, 2025247.24245.31245.31249.14244.622.04M
August 06, 2025244.5247.52247.52249.2243.562.62M
August 05, 2025241.41242.94242.94245.38241.413.36M
August 04, 2025240.82241.58241.58242.41240.052.28M
August 01, 2025243.32241.09241.09243.47239.592.72M
July 31, 2025241.76242.04242.04244.69240.493.55M
July 30, 2025242.15241.71241.71242.57240.433.54M
July 29, 2025242.17241.49241.49242.37240.114.67M
July 28, 2025249.24240.97240.97249.83239.115.55M
July 25, 2025247.3250.1250.1251.8247.072.81M
July 24, 2025246.39247.38247.38248.7245.253.22M
July 23, 2025247.66247.53247.53247.94244.922.18M
July 22, 2025246.04247.37247.37247.62244.892.64M
July 21, 2025245.22245.13245.13247.39244.923.48M
July 18, 2025247.54246.41246.41248.55245.12.96M
July 17, 2025244.54247.27247.27247.34242.584.47M
July 16, 2025245246.46246.46248.44242.426.06M
July 15, 2025246.71242.2242.2247.01240.925.2M
July 14, 2025245247.37247.37247.53243.684.76M
July 11, 2025248.08244.98244.98249.13244.563.18M
July 10, 2025250.11249.38249.38250.3246.754.02M
July 09, 2025252.19250.41250.41252.99249.772.53M
July 08, 2025252.69251.64251.64253.56249.74.96M
July 07, 2025258.8253.54253.54260.1251.795.03M
July 03, 2025257.86261.66261.66261.66256.952.69M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved