Progressive Corp,Ohio (PGR)

209.74
-1.22 (-0.58%)
NYSE · Last Trade: Oct 2nd, 11:09 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Progressive Corp,Ohio (PGR)

DateOpenHighLowCloseVolumeAdjusted Close
10/01/2026207.88211.32207.42210.962,497,726210.96
9/30/2026209.43209.93207.31207.312,959,160207.21
9/29/2026208.19211.03206.05210.522,778,667210.42
9/28/2026205.90209.79204.97209.473,568,548209.37
9/25/2026202.50205.85201.60205.502,826,799205.40
9/24/2026204.29205.08200.96202.175,083,565202.07
9/23/2026206.03209.27202.58203.134,312,166203.03
9/22/2026211.50211.69203.65206.944,808,145206.84
9/21/2026214.11215.56211.84212.242,206,685212.14
9/18/2026214.06215.14212.38213.486,118,272213.38
9/17/2026217.21217.98214.04216.293,925,770216.19
9/16/2026220.10220.96216.23216.991,645,840216.88
9/15/2026220.00221.56219.21221.312,017,309221.20
9/14/2026219.70222.08219.04221.021,529,874220.91
9/11/2026218.36218.36214.85217.621,643,549217.51
9/10/2026218.27219.00215.13216.191,303,186216.09
9/09/2026214.00215.52212.63215.501,655,637215.40
9/08/2026216.61217.55214.25214.901,912,048214.80
9/04/2026221.72222.85218.25218.951,931,224218.84
9/03/2026222.92225.45221.47223.872,440,617223.76
9/02/2026221.17223.44219.92221.381,670,870221.27
9/01/2026219.50220.72218.00220.542,364,179220.43
8/31/2026218.19219.14216.46218.081,752,724217.97
8/28/2026218.27220.07217.52218.64924,970218.53
8/27/2026221.17221.19215.98217.651,519,836217.54
8/26/2026222.10224.26221.95222.511,447,106222.40
8/25/2026222.34222.58220.19222.091,216,292221.98
8/24/2026220.40224.73220.07223.921,842,618223.81
8/21/2026221.27221.54218.16219.281,893,037219.17
8/20/2026218.80223.80217.56220.343,929,899220.23
8/19/2026207.57217.66207.57217.274,889,164217.16
8/18/2026207.70208.07205.64207.233,371,595207.13
8/17/2026208.78209.69203.18203.842,735,563203.74
8/14/2026208.01210.92207.31209.602,882,624209.50
8/13/2026208.56210.50207.87208.873,021,020208.77
8/12/2026209.25212.72207.01207.371,919,767207.27
8/11/2026212.67214.78212.04212.351,413,956212.25
8/10/2026212.94215.99210.78213.952,289,879213.85
8/07/2026213.53215.41211.80215.331,755,246215.23
8/06/2026214.40215.38212.62215.341,679,745215.24
8/05/2026212.45213.95210.97212.761,956,554212.66
8/04/2026207.27211.00205.90210.752,413,758210.65
8/03/2026212.03214.28209.56210.462,007,188210.36
7/31/2026210.50213.82210.29211.422,359,297211.32
7/30/2026217.94217.94211.03213.282,499,663213.18
7/29/2026218.65223.10217.67219.992,930,814219.88
7/28/2026218.07222.66215.72219.522,512,291219.41
7/27/2026212.71216.68212.15215.762,141,261215.66
7/24/2026210.62214.78209.02213.832,353,770213.73
7/23/2026205.17207.27203.11207.072,904,944206.97
7/22/2026205.49206.90203.80204.542,522,554204.44
7/21/2026209.80211.33205.37205.903,324,380205.80
7/20/2026207.00212.26205.56212.232,566,208212.13
7/17/2026208.99211.99206.94207.953,827,090207.85
7/16/2026205.50209.19203.08205.805,694,396205.70
7/15/2026208.02211.94203.58205.227,223,212205.12
7/14/2026229.50231.59225.77226.583,226,695226.47
7/13/2026232.28235.00230.93234.482,555,896234.37
7/10/2026230.49231.00228.47230.721,477,678230.61
7/09/2026231.68232.21228.83229.521,931,640229.41
7/08/2026237.31237.57231.86232.902,919,349232.79
7/07/2026235.47239.38234.19234.403,236,945234.29
7/06/2026232.00232.04228.99231.672,829,641231.56
7/02/2026225.99232.30222.41232.223,107,791232.11