Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Progressive Corp,Ohio (NY:PGR)

252.59 +1.95 (+0.78%)
Streaming Delayed Price Updated: 3:10 PM EDT, Aug 20, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 19, 2025 246.99 251.37 246.51 250.64 2,744,620 +3.55(+1.44%)
Aug 18, 2025 246.06 247.63 244.37 247.09 2,168,505 -0.06(-0.02%)
Aug 15, 2025 251.44 252.38 246.65 247.15 3,425,726 -3.80(-1.51%)
Aug 14, 2025 249.94 252.81 249.00 250.95 4,574,255 +1.76(+0.71%)
Aug 13, 2025 244.65 249.21 243.29 249.19 3,941,079 +6.15(+2.53%)
Aug 12, 2025 245.26 245.64 241.55 243.04 2,396,460 -1.84(-0.75%)
Aug 11, 2025 245.92 246.68 244.20 244.88 2,523,418 -1.63(-0.66%)
Aug 08, 2025 245.82 247.76 245.26 246.51 2,118,732 +1.20(+0.49%)
Aug 07, 2025 247.24 249.14 244.62 245.31 2,042,369 -2.21(-0.89%)
Aug 06, 2025 244.50 249.20 243.56 247.52 2,620,970 +4.58(+1.89%)
Aug 05, 2025 241.41 245.38 241.41 242.94 3,362,282 +1.36(+0.56%)
Aug 04, 2025 240.82 242.41 240.05 241.58 2,284,986 +0.49(+0.20%)
Aug 01, 2025 243.32 243.47 239.59 241.09 3,201,252 -0.95(-0.39%)
Jul 31, 2025 241.76 244.69 240.49 242.04 3,545,467 +0.33(+0.14%)
Jul 30, 2025 242.15 242.56 240.43 241.71 3,538,063 +0.22(+0.09%)
Jul 29, 2025 242.17 242.37 240.11 241.49 4,691,782 +0.52(+0.22%)
Jul 28, 2025 249.24 249.83 239.11 240.97 5,550,229 -9.13(-3.65%)
Jul 25, 2025 247.30 251.80 247.07 250.10 2,805,593 +2.72(+1.10%)
Jul 24, 2025 246.39 248.67 245.25 247.38 3,237,876 -0.15(-0.06%)
Jul 23, 2025 247.66 247.94 244.91 247.53 2,177,004 +0.16(+0.06%)
Jul 22, 2025 246.04 247.62 244.89 247.37 2,642,171 +2.24(+0.91%)
Jul 21, 2025 245.22 247.39 244.91 245.13 3,481,277 -1.28(-0.52%)
Jul 18, 2025 247.54 248.55 245.10 246.41 2,966,529 -0.86(-0.35%)
Jul 17, 2025 244.54 247.34 242.58 247.27 4,470,552 +0.81(+0.33%)
Jul 16, 2025 245.00 248.44 242.42 246.46 6,060,365 +4.26(+1.76%)
Jul 15, 2025 246.71 247.01 240.92 242.20 5,199,254 -5.17(-2.09%)
Jul 14, 2025 245.00 247.53 243.68 247.37 4,757,536 +2.39(+0.98%)
Jul 11, 2025 248.08 249.13 244.56 244.98 3,182,536 -4.40(-1.76%)
Jul 10, 2025 250.11 250.30 246.75 249.38 4,289,854 -1.03(-0.41%)
Jul 09, 2025 252.18 252.99 249.77 250.41 2,534,180 -1.23(-0.49%)
Jul 08, 2025 252.69 253.56 249.70 251.64 4,960,656 -1.90(-0.75%)
Jul 07, 2025 258.80 260.10 251.79 253.54 5,032,933 -8.12(-3.10%)
Jul 03, 2025 257.86 261.66 256.95 261.66 2,685,587 +3.96(+1.54%)
Jul 02, 2025 263.34 263.72 255.92 257.70 3,496,754 -6.50(-2.46%)
Jul 01, 2025 266.76 266.90 260.34 264.20 3,043,439 -2.56(-0.96%)
Jun 30, 2025 263.69 267.82 262.95 266.76 4,017,718 +2.87(+1.09%)
Jun 27, 2025 262.24 264.29 261.61 263.89 12,469,328 +2.37(+0.91%)
Jun 26, 2025 260.37 261.78 258.50 261.52 4,010,139 +1.95(+0.75%)
Jun 25, 2025 263.98 265.26 259.03 259.57 2,958,780 -6.34(-2.38%)
Jun 24, 2025 265.77 267.20 264.24 265.91 3,541,855 -0.37(-0.14%)
Jun 23, 2025 262.68 266.92 262.68 266.28 3,007,659 +4.37(+1.67%)
Jun 20, 2025 260.41 264.14 259.00 261.91 8,890,600 +1.68(+0.65%)
Jun 18, 2025 265.05 266.15 257.51 260.23 4,773,775 -5.44(-2.05%)
Jun 17, 2025 265.41 266.75 262.80 265.67 2,496,019 -0.66(-0.25%)
Jun 16, 2025 268.39 269.68 265.58 266.33 3,510,690 -1.42(-0.53%)
Jun 13, 2025 268.40 269.73 266.52 267.75 3,191,536 -0.57(-0.21%)
Jun 12, 2025 263.25 268.35 262.83 268.32 3,046,880 +5.20(+1.98%)
Jun 11, 2025 264.86 265.39 262.01 263.12 3,014,677 -2.27(-0.85%)
Jun 10, 2025 270.00 270.89 264.45 265.39 3,988,918 -5.82(-2.15%)
Jun 09, 2025 277.89 278.60 265.91 271.20 5,888,403 -8.01(-2.87%)
Jun 06, 2025 281.99 283.84 278.57 279.21 2,443,286 -0.88(-0.31%)
Jun 05, 2025 283.15 283.64 279.37 280.09 2,521,857 -1.97(-0.70%)
Jun 04, 2025 288.24 288.24 281.57 282.06 2,433,025 -5.08(-1.77%)
Jun 03, 2025 287.73 289.85 281.06 287.14 2,897,614 -1.49(-0.52%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.