Progressive Corp,Ohio (PGR)
199.31
-1.97 (-0.98%)
NYSE · Last Trade: May 1st, 5:42 PM EDT
Historical Prices For Progressive Corp,Ohio (PGR)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/30/2026 | 198.24 | 201.56 | 196.15 | 201.28 | 2,467,525 | 201.28 |
| 4/29/2026 | 203.09 | 203.71 | 200.06 | 200.66 | 1,886,116 | 200.66 |
| 4/28/2026 | 204.37 | 204.76 | 200.93 | 203.03 | 1,879,114 | 203.03 |
| 4/27/2026 | 199.37 | 204.41 | 199.37 | 201.98 | 2,090,643 | 201.98 |
| 4/24/2026 | 203.75 | 204.98 | 200.27 | 200.89 | 1,916,524 | 200.89 |
| 4/23/2026 | 202.86 | 206.86 | 202.00 | 205.33 | 2,040,944 | 205.33 |
| 4/22/2026 | 206.72 | 207.95 | 202.31 | 202.71 | 2,427,429 | 202.71 |
| 4/21/2026 | 204.18 | 208.46 | 203.00 | 207.50 | 2,900,728 | 207.50 |
| 4/20/2026 | 202.82 | 206.21 | 201.95 | 203.78 | 2,541,147 | 203.78 |
| 4/17/2026 | 203.41 | 206.12 | 202.43 | 202.58 | 3,150,512 | 202.58 |
| 4/16/2026 | 201.01 | 205.29 | 200.25 | 203.47 | 2,914,068 | 203.47 |
| 4/15/2026 | 199.16 | 203.12 | 195.51 | 201.23 | 4,866,102 | 201.23 |
| 4/14/2026 | 198.14 | 199.58 | 196.57 | 196.59 | 3,276,027 | 196.59 |
| 4/13/2026 | 194.00 | 199.80 | 193.84 | 199.57 | 2,844,240 | 199.57 |
| 4/10/2026 | 199.68 | 200.25 | 193.06 | 194.13 | 3,126,502 | 194.13 |
| 4/09/2026 | 196.51 | 200.33 | 196.21 | 199.88 | 2,398,438 | 199.88 |
| 4/08/2026 | 197.12 | 199.53 | 195.38 | 198.09 | 1,883,128 | 198.09 |
| 4/07/2026 | 196.63 | 198.32 | 194.59 | 196.85 | 2,877,121 | 196.85 |
| 4/06/2026 | 194.66 | 196.48 | 194.16 | 196.38 | 1,608,865 | 196.38 |
| 4/02/2026 | 193.75 | 195.64 | 192.18 | 195.25 | 2,177,467 | 195.25 |
| 4/01/2026 | 197.16 | 197.70 | 192.02 | 193.36 | 3,182,754 | 193.26 |
| 3/31/2026 | 201.74 | 201.74 | 196.38 | 198.24 | 3,161,666 | 198.14 |
| 3/30/2026 | 199.57 | 203.56 | 199.11 | 201.39 | 2,687,606 | 201.29 |
| 3/27/2026 | 203.25 | 203.74 | 198.05 | 198.84 | 2,218,808 | 198.74 |
| 3/26/2026 | 204.35 | 206.31 | 202.71 | 202.90 | 2,079,783 | 202.79 |
| 3/25/2026 | 204.93 | 207.70 | 202.19 | 202.84 | 2,932,023 | 202.74 |
| 3/24/2026 | 205.24 | 208.10 | 204.51 | 206.21 | 3,521,357 | 206.10 |
| 3/23/2026 | 206.09 | 207.67 | 202.81 | 205.10 | 3,793,413 | 204.99 |
| 3/20/2026 | 202.39 | 207.01 | 202.26 | 206.00 | 7,866,362 | 205.89 |
| 3/19/2026 | 203.54 | 204.66 | 198.75 | 202.68 | 3,158,637 | 202.57 |
| 3/18/2026 | 203.64 | 206.37 | 200.82 | 201.17 | 2,887,636 | 201.07 |
| 3/17/2026 | 206.37 | 208.38 | 203.41 | 203.79 | 2,831,853 | 203.69 |
| 3/16/2026 | 205.37 | 207.67 | 204.41 | 204.71 | 2,715,275 | 204.60 |
| 3/13/2026 | 206.47 | 207.60 | 204.84 | 205.17 | 2,553,201 | 205.06 |
| 3/12/2026 | 202.33 | 205.29 | 200.01 | 205.18 | 3,680,374 | 205.07 |
| 3/11/2026 | 206.65 | 207.88 | 200.12 | 201.22 | 3,018,991 | 201.12 |
| 3/10/2026 | 207.29 | 209.31 | 205.93 | 206.96 | 2,996,845 | 206.85 |
| 3/09/2026 | 209.81 | 210.84 | 205.05 | 206.80 | 2,595,998 | 206.69 |
| 3/06/2026 | 210.70 | 211.54 | 207.52 | 210.60 | 2,698,940 | 210.49 |
| 3/05/2026 | 210.40 | 213.24 | 209.48 | 210.58 | 3,374,339 | 210.47 |
| 3/04/2026 | 212.44 | 213.22 | 209.99 | 211.40 | 3,302,220 | 211.29 |
| 3/03/2026 | 211.64 | 214.33 | 209.47 | 213.35 | 2,960,098 | 213.24 |
| 3/02/2026 | 213.77 | 214.97 | 211.97 | 213.41 | 2,593,062 | 213.30 |
| 2/27/2026 | 211.38 | 214.37 | 211.03 | 213.66 | 3,364,996 | 213.55 |
| 2/26/2026 | 206.60 | 212.15 | 205.05 | 211.73 | 3,100,789 | 211.62 |
| 2/25/2026 | 205.75 | 207.27 | 202.89 | 204.54 | 3,047,714 | 204.43 |
| 2/24/2026 | 203.02 | 206.33 | 201.05 | 206.08 | 2,916,901 | 205.97 |
| 2/23/2026 | 203.05 | 205.00 | 201.98 | 203.69 | 2,868,997 | 203.59 |
| 2/20/2026 | 203.69 | 204.15 | 200.39 | 204.08 | 2,527,209 | 203.97 |
| 2/19/2026 | 203.10 | 204.04 | 200.81 | 201.77 | 2,112,444 | 201.67 |
| 2/18/2026 | 208.40 | 208.90 | 201.24 | 203.28 | 4,099,333 | 203.18 |
| 2/17/2026 | 207.88 | 210.10 | 205.67 | 207.90 | 3,074,550 | 207.79 |
| 2/13/2026 | 206.98 | 208.83 | 202.00 | 204.53 | 3,489,722 | 204.42 |
| 2/12/2026 | 208.16 | 208.88 | 205.36 | 205.45 | 4,085,940 | 205.34 |
| 2/11/2026 | 201.73 | 209.70 | 200.27 | 208.37 | 4,840,311 | 208.26 |
| 2/10/2026 | 201.44 | 202.67 | 198.83 | 202.60 | 2,871,655 | 202.50 |
| 2/09/2026 | 201.57 | 202.62 | 199.94 | 201.53 | 3,459,321 | 201.43 |
| 2/06/2026 | 208.78 | 209.66 | 201.72 | 202.29 | 2,666,254 | 202.19 |
| 2/05/2026 | 207.77 | 210.88 | 206.78 | 207.56 | 3,292,194 | 207.45 |
| 2/04/2026 | 200.79 | 207.75 | 197.92 | 205.54 | 5,384,785 | 205.43 |
| 2/03/2026 | 202.87 | 205.73 | 200.90 | 201.03 | 3,115,157 | 200.93 |
| 2/02/2026 | 206.99 | 208.70 | 202.95 | 203.04 | 4,248,304 | 202.94 |