PGR - PROGRESSIVE CORP/OH/
201.98
1.090 0.540%
Share volume: 2,087,827
Last Updated: 04-27-2026
Insurance/Fire, Marine & Casualty Insurance:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$200.89
1.09
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-27-2026 | $199.37 | $199.37 | $204.42 | $204.42 | $199.37 | $199.37 | $201.98 | $201.98 | 2,087,827 | $2,087,827.00 |
| 04-24-2026 | $203.75 | $203.75 | $204.98 | $204.98 | $200.27 | $200.27 | $200.89 | $200.89 | 1,916,523 | $1,916,523.00 |
| 04-23-2026 | $202.86 | $202.86 | $206.86 | $206.86 | $202.00 | $202.00 | $205.33 | $205.33 | 2,041,024 | $2,041,024.00 |
| 04-22-2026 | $206.72 | $206.72 | $207.95 | $207.95 | $202.31 | $202.31 | $202.71 | $202.71 | 2,427,428 | $2,427,428.00 |
| 04-21-2026 | $204.18 | $204.18 | $208.46 | $208.46 | $203.00 | $203.00 | $207.50 | $207.50 | 2,900,729 | $2,900,729.00 |
| 04-20-2026 | $202.82 | $202.82 | $206.21 | $206.21 | $201.95 | $201.95 | $203.78 | $203.78 | 2,541,144 | $2,541,144.00 |
| 04-17-2026 | $203.41 | $203.41 | $206.12 | $206.12 | $202.43 | $202.43 | $202.58 | $202.58 | 3,150,512 | $3,150,512.00 |
| 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 |