PGR - PROGRESSIVE CORP/OH/
202.58
-0.890 -0.439%
Share volume: 3,150,512
Last Updated: 04-17-2026
Insurance/Fire, Marine & Casualty Insurance:
0.02%
PREVIOUS CLOSE
CHG
CHG%
$203.47
-0.89
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $203.41 | $203.41 | $206.12 | $206.12 | $202.43 | $202.43 | $202.58 | $202.58 | 3,150,512 | $3,063,887.00 |
| 04-16-2026 | $201.01 | $201.01 | $205.29 | $205.29 | $200.25 | $200.25 | $203.47 | $203.47 | 2,914,118 | $2,914,118.00 |
| 04-15-2026 | $199.16 | $199.16 | $203.12 | $203.12 | $195.51 | $195.51 | $201.23 | $201.23 | 4,866,104 | $4,866,104.00 |
| 04-14-2026 | $198.14 | $198.14 | $199.58 | $199.58 | $196.57 | $196.57 | $196.59 | $196.59 | 3,276,352 | $3,276,352.00 |
| 04-13-2026 | $194.00 | $194.00 | $199.80 | $199.80 | $193.84 | $193.84 | $199.57 | $199.57 | 2,844,243 | $2,844,243.00 |
| 04-10-2026 | $199.68 | $199.68 | $200.26 | $200.26 | $193.06 | $193.06 | $194.13 | $194.13 | 3,126,501 | $3,126,501.00 |
| 04-09-2026 | $196.51 | $196.51 | $200.33 | $200.33 | $196.21 | $196.21 | $199.88 | $199.88 | 2,398,467 | $2,398,467.00 |
| 04-08-2026 | $197.12 | $197.12 | $199.53 | $199.53 | $195.38 | $195.38 | $198.09 | $198.09 | 1,883,151 | $1,883,151.00 |
| 04-07-2026 | $196.63 | $196.63 | $198.32 | $198.32 | $194.59 | $194.59 | $196.85 | $196.85 | 2,877,407 | $2,877,407.00 |
| 04-06-2026 | $194.66 | $194.66 | $196.48 | $196.48 | $194.16 | $194.16 | $196.38 | $196.38 | 1,608,900 | $1,608,900.00 |