PGR - PROGRESSIVE CORP/OH/
198.84
-4.060 -2.042%
Share volume: 2,218,806
Last Updated: 03-27-2026
Insurance/Fire, Marine & Casualty Insurance:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$202.90
-4.06
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-27-2026 | $203.25 | $203.25 | $203.74 | $203.74 | $198.05 | $198.05 | $198.84 | $198.84 | 2,218,806 | $2,218,426.00 |
| 03-26-2026 | $204.35 | $204.35 | $206.31 | $206.31 | $202.71 | $202.71 | $202.90 | $202.90 | 2,079,791 | $2,079,791.00 |
| 03-25-2026 | $204.93 | $204.93 | $207.70 | $207.70 | $202.19 | $202.19 | $202.84 | $202.84 | 2,932,044 | $2,932,044.00 |
| 03-24-2026 | $205.24 | $205.24 | $208.10 | $208.10 | $204.51 | $204.51 | $206.21 | $206.21 | 3,521,502 | $3,521,502.00 |
| 03-23-2026 | $206.09 | $206.09 | $207.67 | $207.67 | $202.81 | $202.81 | $205.10 | $205.10 | 3,793,423 | $3,793,423.00 |
| 03-20-2026 | $202.39 | $202.39 | $207.01 | $207.01 | $202.26 | $202.26 | $206.00 | $206.00 | 7,866,359 | $7,866,359.00 |
| 03-19-2026 | $203.54 | $203.54 | $204.66 | $204.66 | $198.75 | $198.75 | $202.68 | $202.68 | 3,158,636 | $3,158,636.00 |
| 03-18-2026 | $203.64 | $203.64 | $206.37 | $206.37 | $200.82 | $200.82 | $201.17 | $201.17 | 2,887,804 | $2,887,804.00 |
| 03-17-2026 | $206.37 | $206.37 | $208.38 | $208.38 | $203.41 | $203.41 | $203.79 | $203.79 | 2,831,934 | $2,831,934.00 |
| 03-16-2026 | $205.37 | $205.37 | $207.67 | $207.67 | $204.41 | $204.41 | $204.71 | $204.71 | 2,715,273 | $2,715,273.00 |