PGR - PROGRESSIVE CORP/OH/
198.42
1.510 0.761%
Share volume: 2,458,984
Last Updated: 05-12-2026
Insurance/Fire, Marine & Casualty Insurance:
0.01%
PREVIOUS CLOSE
CHG
CHG%
$196.91
1.51
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $196.79 | $196.79 | $200.39 | $200.39 | $195.74 | $195.74 | $198.42 | $198.42 | 2,458,984 | $2,458,984.00 |
| 05-11-2026 | $195.62 | $195.62 | $196.98 | $196.98 | $194.00 | $194.00 | $196.91 | $196.91 | 2,387,555 | $2,387,555.00 |
| 05-08-2026 | $195.68 | $195.68 | $196.59 | $196.59 | $191.75 | $191.75 | $194.00 | $194.00 | 3,308,998 | $3,308,998.00 |
| 05-07-2026 | $195.66 | $195.66 | $197.86 | $197.86 | $194.20 | $194.20 | $195.75 | $195.75 | 3,226,019 | $3,226,019.00 |
| 05-06-2026 | $197.84 | $197.84 | $200.65 | $200.65 | $196.78 | $196.78 | $196.80 | $196.80 | 3,063,303 | $3,063,303.00 |
| 05-05-2026 | $198.63 | $198.63 | $199.80 | $199.80 | $196.25 | $196.25 | $197.74 | $197.74 | 2,860,957 | $2,860,957.00 |
| 05-04-2026 | $199.00 | $199.00 | $201.63 | $201.63 | $197.72 | $197.72 | $199.24 | $199.24 | 2,296,328 | $2,296,328.00 |
| 05-01-2026 | $202.99 | $202.99 | $203.30 | $203.30 | $199.30 | $199.30 | $199.31 | $199.31 | 1,670,206 | $1,670,206.00 |
| 04-30-2026 | $198.24 | $198.24 | $201.56 | $201.56 | $196.15 | $196.15 | $201.28 | $201.28 | 2,467,687 | $2,467,687.00 |
| 04-29-2026 | $203.09 | $203.09 | $203.71 | $203.71 | $200.06 | $200.06 | $200.66 | $200.66 | 1,886,547 | $1,886,547.00 |