Progressive Corp (PGR) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 213.53 | 215.41 | 211.80 | 215.33 | -0.00% | 1,754,795 |
| 2026-08-06 | 214.40 | 215.38 | 212.62 | 215.34 | +1.21% | 1,679,490 |
| 2026-08-05 | 212.45 | 213.95 | 210.97 | 212.76 | +0.95% | 1,956,252 |
| 2026-08-04 | 207.27 | 211.00 | 205.90 | 210.75 | +0.14% | 2,413,851 |
| 2026-08-03 | 212.03 | 214.28 | 209.56 | 210.46 | -0.45% | 2,007,308 |
| 2026-07-31 | 210.50 | 213.82 | 210.29 | 211.42 | -0.87% | 2,359,294 |
| 2026-07-30 | 217.94 | 217.94 | 211.03 | 213.28 | -3.05% | 2,499,685 |
| 2026-07-29 | 218.65 | 223.10 | 217.67 | 219.99 | +0.21% | 2,930,491 |
| 2026-07-28 | 218.07 | 222.66 | 215.72 | 219.52 | +1.74% | 2,512,372 |
| 2026-07-27 | 212.71 | 216.68 | 212.15 | 215.76 | +0.90% | 2,141,475 |
| 2026-07-24 | 210.62 | 214.78 | 209.02 | 213.83 | +3.26% | 2,353,769 |
| 2026-07-23 | 205.17 | 207.27 | 203.11 | 207.07 | +1.24% | 2,904,741 |
| 2026-07-22 | 205.49 | 206.90 | 203.80 | 204.54 | -0.66% | 2,522,631 |
| 2026-07-21 | 209.80 | 211.33 | 205.37 | 205.90 | -2.98% | 3,324,436 |
| 2026-07-20 | 207.00 | 212.26 | 205.56 | 212.23 | +2.06% | 2,566,288 |
| 2026-07-17 | 208.99 | 211.99 | 206.94 | 207.95 | +1.04% | 3,827,089 |
| 2026-07-16 | 205.50 | 209.19 | 203.08 | 205.80 | +0.28% | 5,690,047 |
| 2026-07-15 | 208.02 | 211.94 | 203.58 | 205.22 | -9.43% | 7,223,689 |
| 2026-07-14 | 229.50 | 231.59 | 225.77 | 226.58 | -3.37% | 3,226,739 |
| 2026-07-13 | 232.28 | 235.00 | 230.93 | 234.48 | +1.63% | 2,555,950 |
| 2026-07-10 | 230.49 | 231.00 | 228.47 | 230.72 | +0.52% | 1,477,675 |
| 2026-07-09 | 231.68 | 232.21 | 228.83 | 229.52 | -1.45% | 1,931,664 |
| 2026-07-08 | 237.31 | 237.57 | 231.86 | 232.90 | -0.64% | 2,919,417 |
| 2026-07-07 | 235.47 | 239.38 | 234.19 | 234.40 | +1.18% | 3,237,154 |
| 2026-07-06 | 232.00 | 232.04 | 228.99 | 231.67 | -0.24% | 2,829,772 |
| 2026-07-02 | 225.99 | 232.30 | 222.42 | 232.22 | +3.07% | 3,107,789 |
| 2026-07-01 | 220.32 | 226.46 | 219.90 | 225.30 | +3.14% | 3,622,279 |
| 2026-06-30 | 219.81 | 221.76 | 218.00 | 218.45 | -0.64% | 2,877,417 |
| 2026-06-29 | 221.31 | 223.34 | 218.59 | 219.86 | -2.00% | 3,572,005 |
| 2026-06-26 | 218.50 | 224.53 | 215.63 | 224.34 | +4.08% | 6,015,837 |
| 2026-06-25 | 218.76 | 222.45 | 215.39 | 215.54 | -2.25% | 3,885,579 |
| 2026-06-24 | 217.60 | 221.44 | 215.52 | 220.50 | +2.23% | 5,384,979 |
| 2026-06-23 | 211.52 | 216.43 | 210.19 | 215.69 | +4.01% | 5,353,370 |
| 2026-06-22 | 204.76 | 210.28 | 203.43 | 207.38 | +1.23% | 3,752,029 |
| 2026-06-18 | 207.95 | 208.14 | 201.83 | 204.87 | +0.22% | 9,986,584 |
| 2026-06-17 | 204.08 | 207.49 | 203.18 | 204.42 | -0.12% | 3,371,240 |
| 2026-06-16 | 204.58 | 206.38 | 202.79 | 204.66 | +0.57% | 2,248,467 |
| 2026-06-15 | 201.29 | 205.38 | 200.36 | 203.50 | +0.19% | 2,565,548 |
| 2026-06-12 | 203.22 | 203.61 | 200.00 | 203.11 | +0.42% | 1,994,266 |
| 2026-06-11 | 206.22 | 206.22 | 202.15 | 202.26 | -0.95% | 2,631,449 |
| 2026-06-10 | 203.00 | 205.74 | 200.21 | 204.20 | +2.03% | 2,507,252 |
| 2026-06-09 | 200.02 | 202.88 | 198.90 | 200.13 | -0.06% | 3,567,079 |
| 2026-06-08 | 200.95 | 202.00 | 199.08 | 200.26 | -1.84% | 1,932,500 |
| 2026-06-05 | 198.28 | 204.51 | 197.00 | 204.02 | +4.42% | 2,746,332 |
| 2026-06-04 | 195.25 | 198.63 | 194.24 | 195.38 | +0.99% | 2,927,166 |
| 2026-06-03 | 195.78 | 199.18 | 193.00 | 193.46 | -1.71% | 3,124,879 |
| 2026-06-02 | 192.68 | 197.44 | 192.29 | 196.82 | +2.15% | 2,886,234 |
| 2026-06-01 | 190.20 | 195.06 | 189.69 | 192.67 | +1.19% | 4,898,211 |
| 2026-05-29 | 194.44 | 194.93 | 189.20 | 190.40 | -2.11% | 6,597,517 |
| 2026-05-28 | 196.72 | 199.77 | 194.50 | 194.51 | -1.22% | 3,155,274 |
| 2026-05-27 | 199.00 | 202.44 | 196.48 | 196.91 | -0.94% | 2,954,074 |
| 2026-05-26 | 199.05 | 200.19 | 197.20 | 198.78 | -0.37% | 2,869,581 |
| 2026-05-22 | 198.15 | 199.66 | 197.04 | 199.51 | +0.27% | 5,461,087 |
| 2026-05-21 | 201.99 | 203.15 | 198.88 | 198.97 | -1.79% | 3,437,928 |
| 2026-05-20 | 202.07 | 203.84 | 200.41 | 202.60 | -0.13% | 2,884,437 |
| 2026-05-19 | 204.57 | 206.84 | 202.65 | 202.87 | -0.55% | 2,577,244 |
| 2026-05-18 | 199.20 | 204.03 | 198.91 | 204.00 | +2.14% | 2,414,306 |
| 2026-05-15 | 199.12 | 202.66 | 198.78 | 199.73 | +1.45% | 3,297,683 |
| 2026-05-14 | 196.76 | 198.85 | 196.48 | 196.88 | +0.47% | 2,074,565 |
| 2026-05-13 | 196.64 | 200.58 | 195.69 | 195.96 | -1.24% | 2,559,842 |
| 2026-05-12 | 196.79 | 200.39 | 195.74 | 198.42 | +0.77% | 2,492,568 |
| 2026-05-11 | 195.62 | 196.98 | 194.00 | 196.91 | +1.50% | 2,387,555 |
| 2026-05-08 | 195.68 | 196.59 | 191.75 | 194.00 | -0.89% | 3,308,998 |
| 2026-05-07 | 195.66 | 197.86 | 194.20 | 195.75 | -0.53% | 3,226,019 |
| 2026-05-06 | 197.84 | 200.65 | 196.78 | 196.80 | -0.48% | 3,063,303 |
| 2026-05-05 | 198.63 | 199.80 | 196.25 | 197.74 | -0.75% | 2,860,957 |
| 2026-05-04 | 199.00 | 201.63 | 197.72 | 199.24 | -0.04% | 2,296,328 |
| 2026-05-01 | 202.99 | 203.30 | 199.30 | 199.31 | -0.98% | 1,670,206 |
| 2026-04-30 | 198.24 | 201.56 | 196.15 | 201.28 | +0.31% | 2,467,687 |
| 2026-04-29 | 203.09 | 203.71 | 200.06 | 200.66 | -1.17% | 1,886,547 |
| 2026-04-28 | 204.37 | 204.76 | 200.93 | 203.03 | +0.52% | 1,879,148 |
| 2026-04-27 | 199.37 | 204.41 | 199.37 | 201.98 | +0.54% | 2,090,648 |
| 2026-04-24 | 203.75 | 204.98 | 200.27 | 200.89 | -2.16% | 1,916,523 |
| 2026-04-23 | 202.86 | 206.86 | 202.00 | 205.33 | +1.29% | 2,041,024 |
| 2026-04-22 | 206.72 | 207.95 | 202.31 | 202.71 | -2.31% | 2,427,428 |
| 2026-04-21 | 204.18 | 208.46 | 203.00 | 207.50 | +1.83% | 2,900,729 |
| 2026-04-20 | 202.82 | 206.21 | 201.95 | 203.78 | +0.59% | 2,541,144 |
| 2026-04-17 | 203.41 | 206.12 | 202.43 | 202.58 | -0.44% | 3,150,512 |
| 2026-04-16 | 201.01 | 205.29 | 200.25 | 203.47 | +1.11% | 2,914,118 |
| 2026-04-15 | 199.16 | 203.12 | 195.51 | 201.23 | +2.36% | 4,866,104 |
| 2026-04-14 | 198.14 | 199.58 | 196.57 | 196.59 | -1.49% | 3,276,352 |
| 2026-04-13 | 194.00 | 199.80 | 193.84 | 199.57 | +2.80% | 2,844,243 |
| 2026-04-10 | 199.68 | 200.25 | 193.06 | 194.13 | -2.88% | 3,126,501 |
| 2026-04-09 | 196.51 | 200.33 | 196.21 | 199.88 | +0.90% | 2,398,467 |
| 2026-04-08 | 197.12 | 199.53 | 195.38 | 198.09 | +0.63% | 1,883,151 |
| 2026-04-07 | 196.63 | 198.32 | 194.59 | 196.85 | +0.24% | 2,877,407 |
| 2026-04-06 | 194.66 | 196.48 | 194.16 | 196.38 | +0.58% | 1,608,900 |
| 2026-04-02 | 193.75 | 195.64 | 192.18 | 195.25 | +0.98% | 2,177,466 |
| 2026-04-01 | 197.16 | 197.70 | 192.02 | 193.36 | -2.46% | 3,182,762 |
| 2026-03-31 | 201.74 | 201.74 | 196.38 | 198.24 | -1.56% | 3,161,702 |
| 2026-03-30 | 199.57 | 203.56 | 199.11 | 201.39 | +1.28% | 2,687,622 |
| 2026-03-27 | 203.25 | 203.74 | 198.05 | 198.84 | -2.00% | 2,218,806 |
| 2026-03-26 | 204.35 | 206.31 | 202.71 | 202.90 | +0.03% | 2,079,791 |
| 2026-03-25 | 204.93 | 207.70 | 202.19 | 202.84 | -1.63% | 2,932,044 |
| 2026-03-24 | 205.24 | 208.10 | 204.51 | 206.21 | +0.54% | 3,521,502 |
| 2026-03-23 | 206.09 | 207.67 | 202.81 | 205.10 | -0.44% | 3,793,423 |
| 2026-03-20 | 202.39 | 207.01 | 202.26 | 206.00 | +1.64% | 7,866,359 |
| 2026-03-19 | 203.54 | 204.66 | 198.75 | 202.68 | +0.75% | 3,158,636 |
| 2026-03-18 | 203.64 | 206.37 | 200.82 | 201.17 | -1.29% | 2,887,804 |
| 2026-03-17 | 206.37 | 208.38 | 203.41 | 203.79 | -0.45% | 2,831,934 |
| 2026-03-16 | 205.37 | 207.67 | 204.41 | 204.71 | -0.22% | 2,715,273 |
| 2026-03-13 | 206.47 | 207.60 | 204.84 | 205.17 | -0.00% | 2,553,200 |
| 2026-03-12 | 202.33 | 205.29 | 200.01 | 205.18 | +1.97% | 3,680,413 |
| 2026-03-11 | 206.65 | 207.88 | 200.12 | 201.22 | -2.77% | 3,019,584 |
| 2026-03-10 | 207.29 | 209.31 | 205.93 | 206.96 | +0.08% | 2,996,870 |
| 2026-03-09 | 209.81 | 210.84 | 205.05 | 206.80 | -1.80% | 2,596,017 |
| 2026-03-06 | 210.70 | 211.54 | 207.52 | 210.60 | +0.01% | 2,698,939 |
| 2026-03-05 | 210.40 | 213.24 | 209.48 | 210.58 | -0.39% | 3,376,224 |
| 2026-03-04 | 212.44 | 213.22 | 209.99 | 211.40 | -0.91% | 3,300,828 |
| 2026-03-03 | 211.64 | 214.33 | 209.47 | 213.35 | -0.03% | 2,960,116 |
| 2026-03-02 | 213.77 | 214.97 | 211.97 | 213.41 | -0.12% | 2,594,649 |
| 2026-02-27 | 211.38 | 214.37 | 211.03 | 213.66 | +0.91% | 3,364,994 |
| 2026-02-26 | 206.60 | 212.15 | 205.05 | 211.73 | +3.52% | 3,088,994 |
| 2026-02-25 | 205.75 | 207.27 | 202.89 | 204.54 | -0.75% | 3,047,771 |
| 2026-02-24 | 203.02 | 206.33 | 201.05 | 206.08 | +1.17% | 2,917,044 |
| 2026-02-23 | 203.05 | 205.00 | 201.98 | 203.69 | -0.19% | 2,869,033 |
| 2026-02-20 | 203.69 | 204.15 | 200.39 | 204.08 | +1.14% | 2,527,207 |
| 2026-02-19 | 203.10 | 204.04 | 200.81 | 201.77 | -0.74% | 2,112,484 |
| 2026-02-18 | 208.40 | 208.90 | 201.24 | 203.28 | -2.22% | 4,099,409 |
| 2026-02-17 | 207.88 | 210.10 | 205.67 | 207.90 | +1.65% | 3,074,567 |
| 2026-02-13 | 206.98 | 208.83 | 202.00 | 204.53 | -0.45% | 3,489,720 |
| 2026-02-12 | 208.16 | 208.88 | 205.36 | 205.45 | -1.40% | 4,096,224 |
| 2026-02-11 | 201.73 | 209.70 | 200.27 | 208.37 | +2.85% | 4,840,615 |
| 2026-02-10 | 201.44 | 202.67 | 198.83 | 202.60 | +0.53% | 2,871,787 |
| 2026-02-09 | 201.57 | 202.62 | 199.94 | 201.53 | -0.38% | 3,459,597 |
| 2026-02-06 | 208.78 | 209.66 | 201.72 | 202.29 | -2.54% | 2,666,254 |
| 2026-02-05 | 207.77 | 210.88 | 206.78 | 207.56 | +0.98% | 3,293,844 |
| 2026-02-04 | 200.79 | 207.75 | 197.92 | 205.54 | +2.24% | 5,384,791 |
| 2026-02-03 | 202.87 | 205.73 | 200.90 | 201.03 | -0.99% | 3,116,065 |
| 2026-02-02 | 206.99 | 208.70 | 202.93 | 203.04 | -2.38% | 4,248,325 |
| 2026-01-30 | 208.25 | 209.45 | 206.47 | 208.00 | -0.12% | 3,196,744 |
| 2026-01-29 | 212.09 | 213.42 | 204.44 | 208.26 | -2.11% | 6,250,170 |
| 2026-01-28 | 205.92 | 215.25 | 203.97 | 212.74 | +2.24% | 5,058,876 |
| 2026-01-27 | 207.28 | 209.64 | 206.00 | 208.08 | +0.04% | 3,527,482 |
| 2026-01-26 | 206.11 | 208.01 | 204.99 | 208.00 | +0.96% | 3,480,948 |
| 2026-01-23 | 205.33 | 207.32 | 204.62 | 206.03 | -0.43% | 3,999,871 |
| 2026-01-22 | 201.74 | 207.17 | 201.39 | 206.92 | +1.93% | 4,316,864 |
| 2026-01-21 | 204.35 | 205.80 | 200.06 | 203.00 | -0.45% | 4,983,537 |
| 2026-01-20 | 200.64 | 204.14 | 198.50 | 203.92 | +0.77% | 3,647,348 |
| 2026-01-16 | 203.23 | 204.68 | 200.74 | 202.37 | -0.57% | 3,796,464 |
| 2026-01-15 | 206.13 | 208.39 | 202.67 | 203.52 | -0.96% | 4,061,805 |
| 2026-01-14 | 204.25 | 208.75 | 203.83 | 205.50 | +0.21% | 3,933,492 |
| 2026-01-13 | 215.22 | 215.99 | 204.46 | 205.06 | -5.28% | 4,101,225 |
| 2026-01-12 | 215.10 | 217.39 | 213.00 | 216.50 | +0.62% | 3,251,111 |
| 2026-01-09 | 212.72 | 216.71 | 212.25 | 215.16 | +0.94% | 3,409,836 |
| 2026-01-08 | 210.63 | 215.00 | 210.05 | 213.15 | +1.94% | 4,362,455 |
| 2026-01-07 | 211.31 | 214.93 | 209.08 | 209.10 | -1.53% | 3,314,413 |
| 2026-01-06 | 212.00 | 214.37 | 210.85 | 212.35 | -0.27% | 3,441,599 |
| 2026-01-05 | 210.80 | 214.49 | 209.40 | 212.92 | +0.38% | 3,942,937 |
| 2026-01-02 | 214.34 | 214.34 | 210.41 | 212.12 | -6.85% | 3,321,789 |
| 2025-12-31 | 230.17 | 230.54 | 227.68 | 227.72 | -0.98% | 2,134,025 |
| 2025-12-30 | 228.40 | 230.43 | 227.49 | 229.97 | +0.64% | 2,018,067 |
| 2025-12-29 | 227.83 | 228.60 | 226.01 | 228.51 | +0.61% | 2,877,892 |
| 2025-12-26 | 227.64 | 228.41 | 226.67 | 227.13 | -0.23% | 1,306,220 |
| 2025-12-24 | 227.62 | 228.45 | 226.86 | 227.66 | -0.10% | 1,111,572 |
| 2025-12-23 | 227.95 | 228.71 | 227.10 | 227.89 | +0.23% | 2,272,587 |
| 2025-12-22 | 224.28 | 227.51 | 223.30 | 227.36 | +1.37% | 3,197,223 |
| 2025-12-19 | 224.80 | 226.27 | 223.25 | 224.28 | -0.26% | 6,280,595 |
| 2025-12-18 | 226.75 | 226.94 | 222.42 | 224.86 | -1.06% | 3,691,962 |
| 2025-12-17 | 223.65 | 227.46 | 218.83 | 227.27 | -1.96% | 5,574,534 |
| 2025-12-16 | 236.53 | 237.44 | 230.92 | 231.81 | -1.93% | 3,093,214 |
| 2025-12-15 | 235.28 | 236.50 | 234.78 | 236.36 | +0.64% | 3,102,803 |
| 2025-12-12 | 231.31 | 235.09 | 231.00 | 234.85 | +1.91% | 2,991,638 |
| 2025-12-11 | 223.53 | 231.06 | 223.28 | 230.44 | +3.42% | 3,452,269 |
| 2025-12-10 | 226.36 | 228.00 | 222.44 | 222.81 | -1.56% | 2,650,799 |
| 2025-12-09 | 224.44 | 226.62 | 224.29 | 226.35 | +1.43% | 2,486,480 |
| 2025-12-08 | 222.49 | 225.19 | 219.26 | 223.16 | +0.12% | 2,756,737 |
| 2025-12-05 | 226.50 | 226.62 | 222.57 | 222.89 | -1.85% | 2,100,175 |
| 2025-12-04 | 227.63 | 228.82 | 226.86 | 227.09 | -0.04% | 1,982,452 |
| 2025-12-03 | 228.72 | 229.56 | 226.03 | 227.18 | -0.69% | 2,961,717 |
| 2025-12-02 | 226.91 | 229.31 | 225.04 | 228.76 | +0.41% | 3,953,920 |
| 2025-12-01 | 229.00 | 231.91 | 227.63 | 227.82 | -0.42% | 3,468,020 |
| 2025-11-28 | 228.48 | 230.10 | 227.96 | 228.79 | -0.16% | 1,250,150 |
| 2025-11-26 | 226.56 | 229.84 | 225.89 | 229.15 | +1.21% | 2,824,221 |
| 2025-11-25 | 226.91 | 228.50 | 225.84 | 226.41 | +0.59% | 2,361,440 |
| 2025-11-24 | 227.33 | 227.98 | 224.83 | 225.08 | -0.81% | 5,848,511 |
| 2025-11-21 | 228.29 | 229.92 | 225.67 | 226.91 | +0.40% | 3,405,622 |
| 2025-11-20 | 223.24 | 226.20 | 220.80 | 226.00 | +1.38% | 2,785,147 |
| 2025-11-19 | 226.52 | 229.49 | 222.13 | 222.93 | -0.87% | 3,814,049 |
| 2025-11-18 | 226.62 | 228.84 | 224.75 | 224.88 | -0.21% | 3,765,023 |
| 2025-11-17 | 227.30 | 227.83 | 223.93 | 225.35 | +0.08% | 3,238,898 |
| 2025-11-14 | 222.08 | 227.05 | 220.99 | 225.18 | +0.91% | 3,227,334 |
| 2025-11-13 | 222.28 | 224.72 | 221.76 | 223.15 | +0.58% | 2,674,322 |
| 2025-11-12 | 219.63 | 222.25 | 218.00 | 221.87 | +0.89% | 2,783,190 |
| 2025-11-11 | 218.47 | 220.77 | 218.11 | 219.91 | +1.09% | 2,390,488 |
| 2025-11-10 | 215.00 | 217.91 | 213.71 | 217.53 | +0.12% | 3,275,659 |
| 2025-11-07 | 211.06 | 217.43 | 210.50 | 217.27 | +3.65% | 5,261,099 |
| 2025-11-06 | 208.30 | 210.48 | 207.66 | 209.61 | +0.32% | 3,326,963 |
| 2025-11-05 | 209.60 | 212.37 | 207.84 | 208.94 | -0.31% | 3,520,569 |
| 2025-11-04 | 205.99 | 210.71 | 202.60 | 209.59 | +2.89% | 4,712,833 |
| 2025-11-03 | 205.21 | 205.59 | 199.90 | 203.70 | -1.12% | 5,635,101 |
| 2025-10-31 | 205.76 | 207.55 | 205.55 | 206.00 | -0.47% | 3,977,902 |
| 2025-10-30 | 207.90 | 208.78 | 206.41 | 206.97 | -0.48% | 6,354,036 |
| 2025-10-29 | 210.29 | 211.07 | 206.58 | 207.97 | -1.86% | 5,050,913 |
| 2025-10-28 | 216.00 | 217.58 | 211.53 | 211.91 | -2.16% | 3,808,358 |
| 2025-10-27 | 219.66 | 220.00 | 216.10 | 216.59 | -1.14% | 3,809,119 |
| 2025-10-24 | 219.25 | 220.00 | 217.45 | 219.09 | -0.68% | 3,347,311 |
| 2025-10-23 | 224.26 | 224.54 | 219.97 | 220.59 | -0.92% | 2,864,417 |
| 2025-10-22 | 222.66 | 223.19 | 220.35 | 222.63 | +0.46% | 3,328,557 |
| 2025-10-21 | 220.00 | 222.64 | 218.01 | 221.60 | +1.01% | 2,746,628 |
| 2025-10-20 | 223.47 | 224.82 | 218.41 | 219.38 | -2.76% | 4,986,939 |
| 2025-10-17 | 222.06 | 226.43 | 221.41 | 225.61 | +1.75% | 3,504,785 |
| 2025-10-16 | 224.75 | 226.66 | 220.54 | 221.74 | -2.10% | 6,017,988 |
| 2025-10-15 | 226.14 | 230.00 | 217.20 | 226.50 | -5.78% | 11,533,970 |
| 2025-10-14 | 236.37 | 241.01 | 236.30 | 240.40 | +1.74% | 2,680,358 |
| 2025-10-13 | 237.93 | 239.29 | 235.43 | 236.28 | -1.55% | 3,000,083 |
| 2025-10-10 | 243.32 | 243.81 | 239.15 | 240.00 | -0.89% | 2,677,115 |
| 2025-10-09 | 243.78 | 245.64 | 241.60 | 242.16 | -0.37% | 2,567,019 |
| 2025-10-08 | 243.00 | 245.20 | 242.07 | 243.06 | -0.34% | 2,559,860 |
| 2025-10-07 | 240.75 | 244.00 | 239.16 | 243.89 | +1.41% | 2,641,361 |
| 2025-10-06 | 244.56 | 245.00 | 239.41 | 240.50 | -2.12% | 4,322,201 |
| 2025-10-03 | 242.12 | 247.49 | 242.12 | 245.70 | +0.90% | 2,075,055 |
| 2025-10-02 | 244.45 | 245.71 | 242.22 | 243.50 | -1.20% | 2,495,776 |
| 2025-10-01 | 245.84 | 248.17 | 245.00 | 246.46 | -0.20% | 2,441,907 |
| 2025-09-30 | 244.41 | 247.09 | 244.22 | 246.95 | +1.04% | 2,397,039 |
| 2025-09-29 | 244.52 | 244.88 | 241.86 | 244.40 | +0.38% | 2,911,887 |
| 2025-09-26 | 243.99 | 245.61 | 241.72 | 243.48 | +0.53% | 2,888,914 |
| 2025-09-25 | 241.12 | 242.43 | 238.59 | 242.19 | +0.91% | 2,832,446 |
| 2025-09-24 | 238.00 | 240.50 | 236.75 | 240.00 | +0.58% | 2,812,569 |
| 2025-09-23 | 240.74 | 241.03 | 237.14 | 238.61 | -1.05% | 3,971,996 |
| 2025-09-22 | 241.84 | 242.18 | 239.25 | 241.15 | -0.49% | 2,330,324 |
| 2025-09-19 | 241.29 | 243.59 | 241.08 | 242.34 | +0.14% | 4,783,431 |
| 2025-09-18 | 243.43 | 244.83 | 240.69 | 242.00 | -0.66% | 3,365,974 |
| 2025-09-17 | 241.00 | 243.90 | 239.20 | 243.61 | -0.56% | 3,363,065 |
| 2025-09-16 | 243.72 | 245.56 | 241.03 | 244.97 | -0.28% | 2,835,719 |
| 2025-09-15 | 248.01 | 249.14 | 244.93 | 245.65 | -1.06% | 2,944,469 |
| 2025-09-12 | 248.75 | 249.71 | 247.67 | 248.28 | -0.21% | 2,612,142 |
| 2025-09-11 | 246.73 | 249.11 | 245.18 | 248.80 | +0.97% | 1,647,314 |
| 2025-09-10 | 242.41 | 246.63 | 240.50 | 246.41 | +1.29% | 2,170,710 |
| 2025-09-09 | 245.69 | 245.75 | 241.91 | 243.26 | -1.09% | 2,849,439 |
| 2025-09-08 | 243.50 | 246.48 | 240.15 | 245.94 | +0.85% | 2,611,916 |
| 2025-09-05 | 248.74 | 249.00 | 242.87 | 243.86 | -2.07% | 1,690,910 |
| 2025-09-04 | 248.37 | 249.83 | 247.44 | 249.01 | +0.93% | 2,005,114 |
| 2025-09-03 | 244.71 | 247.62 | 243.25 | 246.72 | +0.35% | 2,581,974 |
| 2025-09-02 | 247.91 | 247.91 | 244.81 | 245.86 | -0.49% | 2,353,262 |
| 2025-08-29 | 246.71 | 248.33 | 245.81 | 247.06 | +0.39% | 2,408,282 |
| 2025-08-28 | 243.98 | 246.52 | 243.20 | 246.11 | +0.58% | 2,316,578 |
| 2025-08-27 | 245.82 | 247.05 | 244.05 | 244.69 | -0.54% | 1,736,361 |
| 2025-08-26 | 243.50 | 246.18 | 243.07 | 246.03 | +0.79% | 4,410,723 |
| 2025-08-25 | 248.48 | 248.54 | 243.79 | 244.09 | -2.05% | 2,226,094 |
| 2025-08-22 | 250.78 | 252.82 | 248.09 | 249.21 | +0.10% | 2,532,988 |
| 2025-08-21 | 252.22 | 252.75 | 248.02 | 248.95 | -1.48% | 2,628,530 |
| 2025-08-20 | 252.05 | 254.93 | 250.37 | 252.68 | +0.81% | 3,662,133 |
| 2025-08-19 | 246.99 | 251.37 | 246.51 | 250.64 | +1.44% | 2,744,626 |
| 2025-08-18 | 246.06 | 247.63 | 244.37 | 247.09 | -0.02% | 2,164,028 |
| 2025-08-15 | 251.44 | 252.38 | 246.65 | 247.15 | -1.51% | 3,425,723 |
| 2025-08-14 | 249.94 | 252.81 | 249.00 | 250.95 | +0.71% | 4,574,145 |
| 2025-08-13 | 244.65 | 249.21 | 243.29 | 249.19 | +2.53% | 3,940,896 |
| 2025-08-12 | 245.26 | 245.64 | 241.55 | 243.04 | -0.75% | 2,397,463 |
| 2025-08-11 | 245.92 | 246.68 | 244.20 | 244.88 | -0.66% | 2,523,432 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Aug (+8.12%). Worst month: Jul (-4.34%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Progressive Corp's (PGR) latest close?
215.33 on 2026-08-07, from the Closelook data lake's daily price record.
What is PGR's 52-week high and low?
254.93 high and 189.20 low over the trailing 52 weeks, as of 2026-08-07.
What is Progressive Corp's strongest and weakest month historically?
Historically, PGR's strongest calendar month has been Aug (average +8.12%) and its weakest Jul (average -4.34%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.