tiprankstipranks
Trending News
More News >
Progressive Corp. (PGR)
NYSE:PGR
US Market

Progressive (PGR) Historical Prices

Compare
1,821 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jun 12, 2025
263.35
268.45
262.93
268.42
268.42
+1.98%
3,045,960
0.93
Jun 11, 2025
264.96
265.50
262.11
263.22
263.22
-0.86%
3,013,618
0.92
Jun 10, 2025
270.10
271.00
264.55
265.49
265.49
-2.15%
3,987,446
1.22
Jun 09, 2025
278.00
278.71
266.01
271.31
271.31
-2.87%
5,886,142
1.81
Jun 06, 2025
282.10
283.95
278.68
279.32
279.32
-0.31%
2,442,338
0.75
Jun 05, 2025
283.26
283.75
279.48
280.20
280.20
-0.70%
2,520,941
0.78
Jun 04, 2025
288.35
288.35
281.68
282.17
282.17
-1.77%
2,432,116
0.75
Jun 03, 2025
287.84
289.96
281.17
287.25
287.25
-0.52%
2,896,501
0.89
Jun 02, 2025
283.22
288.83
281.60
288.74
288.74
+1.34%
2,107,659
0.64
May 30, 2025
277.12
285.24
276.50
284.93
284.93
+2.75%
5,075,120
1.56
May 29, 2025
276.39
277.37
275.38
277.30
277.30
+0.10%
2,270,718
0.70
May 28, 2025
275.37
280.44
275.35
277.03
277.03
-0.62%
3,182,916
0.98
May 27, 2025
276.81
280.36
273.42
278.75
278.75
+0.52%
3,468,228
1.07
May 23, 2025
277.81
278.87
276.50
277.30
277.30
+0.06%
1,677,890
0.51
May 22, 2025
280.14
281.00
275.96
277.12
277.12
-1.38%
2,505,703
0.76
May 21, 2025
283.84
285.80
278.34
281.00
281.00
-1.62%
3,127,573
0.96
May 20, 2025
286.92
288.92
285.30
285.63
285.63
-0.91%
1,844,832
0.56
May 19, 2025
286.64
289.10
284.75
288.24
288.24
+0.77%
1,826,028
0.55
May 16, 2025
280.85
286.13
280.80
286.03
286.03
+1.74%
2,779,577
0.84
May 15, 2025
278.85
281.84
277.88
281.15
281.15
+1.07%
4,913,713
1.50
May 14, 2025
283.73
284.48
277.48
278.17
278.17
-1.56%
2,422,835
0.74
May 13, 2025
280.31
285.08
279.40
282.59
282.59
+0.83%
3,014,582
0.92
May 12, 2025
284.04
286.26
274.71
280.25
280.25
-1.50%
3,349,205
1.03
May 09, 2025
283.58
287.00
283.11
284.51
284.51
+0.21%
1,542,755
0.48
May 08, 2025
285.10
286.20
283.13
283.92
283.92
-0.86%
2,147,005
0.66
May 07, 2025
283.58
287.49
282.91
286.38
286.38
+0.96%
2,304,668
0.72
May 06, 2025
281.50
284.44
280.69
283.66
283.66
+0.53%
1,927,180
0.60
May 05, 2025
282.43
284.00
279.35
282.16
282.16
-0.23%
2,229,343
0.69
May 02, 2025
279.06
283.44
278.59
282.81
282.81
+1.85%
1,566,148
0.48
May 01, 2025
278.86
280.00
276.00
277.66
277.66
-1.45%
2,474,473
0.76
Apr 30, 2025
277.39
282.60
274.00
281.74
281.74
+1.97%
3,124,921
0.96
Apr 29, 2025
270.25
277.09
269.65
276.31
276.31
+2.50%
2,690,612
0.83
Apr 28, 2025
268.59
270.30
266.08
269.58
269.58
+1.72%
2,104,325
0.65
Apr 25, 2025
265.03
265.71
260.75
265.01
265.01
-0.07%
1,827,145
0.56
Apr 24, 2025
264.78
266.01
262.20
265.19
265.19
+0.06%
1,821,704
0.56
Apr 23, 2025
265.08
267.01
263.12
265.03
265.03
-0.02%
2,001,285
0.61
Apr 22, 2025
260.24
265.85
258.74
265.08
265.08
+2.98%
3,712,259
1.13
Apr 21, 2025
264.18
264.97
254.21
257.41
257.41
-3.03%
2,775,521
0.85
Apr 17, 2025
272.52
274.44
265.00
265.45
265.45
-3.52%
3,648,955
1.12
Apr 16, 2025
280.98
283.50
274.03
275.13
275.13
-0.35%
3,069,026
0.94
Apr 15, 2025
279.07
282.00
275.73
276.11
276.11
-0.88%
2,369,338
0.73
Apr 14, 2025
277.79
281.43
275.79
278.56
278.56
+1.06%
2,486,855
0.76
Apr 11, 2025
272.34
276.65
268.50
275.64
275.64
+0.90%
3,052,682
0.93
Apr 10, 2025
270.71
275.83
266.00
273.18
273.18
+1.14%
4,346,268
1.34
Apr 09, 2025
257.24
272.85
255.81
270.11
270.11
+3.74%
6,074,555
1.91
Apr 08, 2025
264.00
270.25
256.94
260.38
260.38
+2.00%
5,763,684
1.85
Apr 07, 2025
252.80
261.28
247.98
255.27
255.27
-0.92%
5,910,760
1.94
Apr 04, 2025
276.10
281.55
256.56
257.64
257.64
-10.23%
7,338,631
2.46
Apr 03, 2025
278.31
289.88
277.25
287.00
287.00
+2.09%
3,831,425
1.30
Apr 02, 2025
283.02
284.32
276.21
281.23
281.13
-1.04%
2,710,049
0.92
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis