Home

Progressive Corp,Ohio (PGR)

265.01
-0.18 (-0.07%)
NYSE · Last Trade: Apr 26th, 3:00 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Progressive Corp,Ohio (PGR)

DateOpenHighLowCloseVolumeAdjusted Close
4/25/2025265.03265.71260.75265.011,827,146265.01
4/24/2025264.78266.01262.20265.191,821,656265.19
4/23/2025265.08267.01263.12265.032,001,234265.03
4/22/2025260.24265.85258.74265.083,712,076265.08
4/21/2025264.18264.97254.21257.412,779,647257.41
4/17/2025272.52274.44265.00265.453,648,961265.45
4/16/2025280.98283.50274.03275.133,068,987275.13
4/15/2025279.07282.00275.73276.112,369,268276.11
4/14/2025277.79281.43275.79278.562,486,745278.56
4/11/2025272.34276.65268.50275.643,052,684275.64
4/10/2025270.71275.83266.00273.184,346,294273.18
4/09/2025257.24272.85255.81270.116,074,408270.11
4/08/2025264.00270.25256.94260.385,760,873260.38
4/07/2025252.80259.80247.98255.276,312,755255.27
4/04/2025276.10281.55256.56257.647,338,633257.64
4/03/2025278.31289.88277.25287.003,831,366287.00
4/02/2025283.02284.31276.21281.232,709,878281.23
4/01/2025283.51286.42281.02284.294,740,277284.29
3/31/2025278.95284.71278.81283.014,886,056283.01
3/28/2025275.22279.81274.17278.864,346,883278.86
3/27/2025273.66275.13271.00274.673,117,305274.67
3/26/2025276.25277.37271.85272.543,463,184272.54
3/25/2025275.04275.94272.14274.432,911,615274.43
3/24/2025275.48276.01272.53274.002,553,656274.00
3/21/2025275.30278.33272.53272.867,280,357272.86
3/20/2025272.88278.34272.43274.623,650,470274.62
3/19/2025276.50278.38267.39273.296,077,006273.29
3/18/2025290.14291.63282.20283.283,548,608283.28
3/17/2025282.66292.99282.44291.223,454,707291.22
3/14/2025280.20284.28277.57283.692,223,471283.69
3/13/2025278.19281.16276.08279.403,046,598279.40
3/12/2025278.89280.00273.35277.552,879,114277.55
3/11/2025277.77279.10273.52276.943,353,770276.94
3/10/2025279.22286.85277.36278.694,159,682278.69
3/07/2025278.57281.93277.78279.822,885,774279.82
3/06/2025281.00281.55276.14281.172,326,680281.17
3/05/2025280.91283.53278.99281.862,485,632281.86
3/04/2025285.85287.49281.71283.193,362,989283.19
3/03/2025282.38285.28282.08285.082,871,572285.08
2/28/2025279.94282.40276.64282.003,509,519282.00
2/27/2025274.59279.95274.01278.772,338,926278.77
2/26/2025278.47280.25272.46273.433,386,765273.43
2/25/2025277.64279.93274.39278.523,541,074278.52
2/24/2025266.48275.52266.48272.633,951,771272.63
2/21/2025266.92269.09265.75266.192,567,351266.19
2/20/2025268.57269.23263.98267.671,933,554267.67
2/19/2025263.01270.79262.45269.623,280,348269.62
2/18/2025263.12266.46262.04263.932,609,626263.93
2/14/2025261.29264.35260.36262.602,852,142262.60
2/13/2025257.79262.32256.94262.132,781,138262.13
2/12/2025256.36257.95255.13256.792,164,718256.79
2/11/2025253.00258.73248.59257.572,794,868257.57
2/10/2025252.00252.47248.51249.691,881,847249.69
2/07/2025251.59253.34249.63250.601,710,719250.60
2/06/2025250.79252.65250.34251.351,589,054251.35
2/05/2025249.76250.38247.25249.001,508,488249.00
2/04/2025247.21251.50247.11248.001,775,219248.00
2/03/2025247.52250.71245.51248.922,050,344248.92
1/31/2025250.20251.26246.43246.443,047,702246.44
1/30/2025247.39249.69244.18249.222,374,352249.22
1/29/2025238.42252.00237.73246.403,564,601246.40
1/28/2025246.69246.69243.03245.052,723,873245.05
1/27/2025240.44247.02240.11246.912,251,950246.91