PGR - PROGRESSIVE CORP/OH/
210.58
-0.820 -0.389%
Share volume: 3,285,478
Last Updated: 03-05-2026
Insurance/Fire, Marine & Casualty Insurance:
0.01%
PREVIOUS CLOSE
CHG
CHG%
$211.40
-0.82
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $210.40 | $210.40 | $213.24 | $213.24 | $209.48 | $209.48 | $210.58 | $210.58 | 3,285,478 | $3,285,478.00 |
| 03-04-2026 | $212.44 | $212.44 | $213.22 | $213.22 | $209.99 | $209.99 | $211.40 | $211.40 | 3,300,828 | $3,300,828.00 |
| 03-03-2026 | $211.64 | $211.64 | $214.33 | $214.33 | $209.47 | $209.47 | $213.35 | $213.35 | 2,960,116 | $2,960,116.00 |
| 03-02-2026 | $213.77 | $213.77 | $214.97 | $214.97 | $211.97 | $211.97 | $213.41 | $213.41 | 2,594,649 | $2,594,649.00 |
| 02-27-2026 | $211.38 | $211.38 | $214.37 | $214.37 | $211.03 | $211.03 | $213.66 | $213.66 | 3,364,994 | $3,364,994.00 |
| 02-26-2026 | $206.60 | $206.60 | $212.15 | $212.15 | $205.05 | $205.05 | $211.73 | $211.73 | 3,088,994 | $3,088,994.00 |
| 02-25-2026 | $205.75 | $205.75 | $207.27 | $207.27 | $202.89 | $202.89 | $204.54 | $204.54 | 3,047,771 | $3,047,771.00 |
| 02-24-2026 | $203.02 | $203.02 | $206.33 | $206.33 | $201.05 | $201.05 | $206.08 | $206.08 | 2,917,044 | $2,917,044.00 |
| 02-23-2026 | $203.05 | $203.05 | $205.00 | $205.00 | $201.98 | $201.98 | $203.69 | $203.69 | 2,869,033 | $2,869,033.00 |
| 02-20-2026 | $203.69 | $203.69 | $204.15 | $204.15 | $200.39 | $200.39 | $204.08 | $204.08 | 2,527,207 | $2,527,207.00 |