Progressive Corporation (PGR)
NYSE: PGR
· Real-Time Price · USD
245.68
2.18 (0.90%)
At close: Oct 03, 2025, 3:59 PM
245.50
-0.07%
After-hours: Oct 03, 2025, 07:57 PM EDT
PGR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 242.12 | 247.49 | 242.12 | 245.70 | 245.70 | 0.90% | 2,059,556 |
| Oct 2, 2025 | 244.45 | 245.71 | 242.22 | 243.50 | 243.50 | -1.20% | 2,495,776 |
| Oct 1, 2025 | 245.84 | 248.17 | 245.00 | 246.46 | 246.36 | -0.20% | 2,441,907 |
| Sep 30, 2025 | 244.41 | 247.09 | 244.22 | 246.95 | 246.85 | 1.04% | 2,397,039 |
| Sep 29, 2025 | 244.52 | 244.88 | 241.86 | 244.40 | 244.30 | 0.38% | 2,911,900 |
| Sep 26, 2025 | 243.99 | 245.61 | 241.72 | 243.48 | 243.38 | 0.53% | 2,888,914 |
| Sep 25, 2025 | 241.12 | 242.43 | 238.59 | 242.19 | 242.09 | 0.91% | 2,832,446 |
| Sep 24, 2025 | 238.00 | 240.50 | 236.75 | 240.00 | 239.90 | 0.58% | 2,812,569 |
| Sep 23, 2025 | 240.74 | 241.03 | 237.14 | 238.61 | 238.51 | -1.05% | 3,971,996 |
| Sep 22, 2025 | 241.84 | 242.18 | 239.25 | 241.15 | 241.05 | -0.49% | 2,330,324 |
| Sep 19, 2025 | 241.29 | 243.59 | 241.08 | 242.34 | 242.24 | 0.14% | 4,783,431 |
| Sep 18, 2025 | 243.43 | 244.83 | 240.69 | 242.00 | 241.90 | -0.66% | 3,366,000 |
| Sep 17, 2025 | 241.00 | 243.90 | 239.20 | 243.61 | 243.51 | -0.56% | 3,363,100 |
| Sep 16, 2025 | 243.72 | 245.56 | 241.03 | 244.97 | 244.87 | -0.28% | 2,835,719 |
| Sep 15, 2025 | 248.01 | 249.14 | 244.93 | 245.65 | 245.55 | -1.06% | 2,944,469 |
| Sep 12, 2025 | 248.75 | 249.71 | 247.67 | 248.28 | 248.18 | -0.21% | 2,612,142 |
| Sep 11, 2025 | 246.73 | 249.11 | 245.18 | 248.80 | 248.70 | 0.97% | 1,647,314 |
| Sep 10, 2025 | 242.41 | 246.63 | 240.50 | 246.41 | 246.31 | 1.29% | 2,170,710 |
| Sep 9, 2025 | 245.69 | 245.75 | 241.91 | 243.26 | 243.16 | -1.09% | 2,849,439 |
| Sep 8, 2025 | 243.50 | 246.48 | 240.15 | 245.94 | 245.84 | 0.85% | 2,611,916 |
Page 1 of 136