Progressive Corp (PGR) Historical Stock Data
222.89 ↓4.20 (-1.85%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PGR is down -0.02% a day on average. There have been 13 days where Progressive Corp closed green and 17 days where PGR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 226.50 | 222.89 | ↓$3.61 (-1.59%) | 222.57 | 226.62 | 2.10M |
| 2025-12-04 | 227.63 | 227.09 | ↓$0.54 (-0.24%) | 226.86 | 228.82 | 1.98M |
| 2025-12-03 | 228.72 | 227.18 | ↓$1.54 (-0.67%) | 226.03 | 229.56 | 2.96M |
| 2025-12-02 | 226.91 | 228.76 | ↑$1.85 (0.82%) | 225.04 | 229.31 | 3.95M |
| 2025-12-01 | 229.00 | 227.82 | ↓$1.18 (-0.52%) | 227.63 | 231.91 | 3.48M |
| 2025-11-28 | 228.48 | 228.79 | ↑$0.31 (0.14%) | 227.96 | 230.10 | 1.25M |
| 2025-11-26 | 226.56 | 229.15 | ↑$2.59 (1.14%) | 225.89 | 229.84 | 2.82M |
| 2025-11-25 | 226.91 | 226.41 | ↓$0.50 (-0.22%) | 225.84 | 228.50 | 2.36M |
| 2025-11-24 | 227.33 | 225.08 | ↓$2.25 (-0.99%) | 224.83 | 227.98 | 5.85M |
| 2025-11-21 | 228.29 | 226.91 | ↓$1.38 (-0.60%) | 225.67 | 229.92 | 3.41M |
| 2025-11-20 | 223.24 | 226.00 | ↑$2.76 (1.24%) | 220.80 | 226.20 | 2.78M |
| 2025-11-19 | 226.52 | 222.93 | ↓$3.59 (-1.58%) | 222.13 | 229.49 | 3.81M |
| 2025-11-18 | 226.62 | 224.88 | ↓$1.74 (-0.77%) | 224.75 | 228.84 | 3.77M |
| 2025-11-17 | 227.30 | 225.35 | ↓$1.95 (-0.86%) | 223.93 | 227.83 | 3.24M |
| 2025-11-14 | 222.08 | 225.18 | ↑$3.10 (1.40%) | 220.99 | 227.05 | 3.23M |
| 2025-11-13 | 222.28 | 223.15 | ↑$0.87 (0.39%) | 221.76 | 224.72 | 2.67M |
| 2025-11-12 | 219.63 | 221.87 | ↑$2.24 (1.02%) | 218.00 | 222.25 | 2.78M |
| 2025-11-11 | 218.47 | 219.91 | ↑$1.44 (0.66%) | 218.11 | 220.77 | 2.39M |
| 2025-11-10 | 215.00 | 217.53 | ↑$2.53 (1.18%) | 213.71 | 217.91 | 3.28M |
| 2025-11-07 | 211.06 | 217.27 | ↑$6.21 (2.94%) | 210.50 | 217.41 | 5.25M |
| 2025-11-06 | 208.30 | 209.61 | ↑$1.31 (0.63%) | 207.66 | 210.48 | 3.33M |
| 2025-11-05 | 209.60 | 208.94 | ↓$0.66 (-0.31%) | 207.85 | 211.96 | 3.51M |
| 2025-11-04 | 205.99 | 209.59 | ↑$3.60 (1.75%) | 202.60 | 210.71 | 4.05M |
| 2025-11-03 | 205.21 | 203.70 | ↓$1.51 (-0.74%) | 199.90 | 205.59 | 4.57M |
| 2025-10-31 | 205.76 | 206.00 | ↑$0.24 (0.12%) | 205.55 | 207.55 | 2.84M |
| 2025-10-30 | 207.90 | 206.97 | ↓$0.93 (-0.45%) | 206.41 | 208.79 | 6.31M |
| 2025-10-29 | 210.29 | 207.97 | ↓$2.32 (-1.10%) | 206.58 | 211.07 | 4.13M |
| 2025-10-28 | 216.00 | 211.91 | ↓$4.09 (-1.89%) | 211.54 | 217.58 | 3.26M |
| 2025-10-27 | 219.66 | 216.59 | ↓$3.07 (-1.40%) | 216.10 | 220.00 | 3.66M |
| 2025-10-24 | 219.25 | 219.09 | ↓$0.16 (-0.07%) | 217.45 | 220.00 | 3.34M |
Create an account or log in to view more rows.
$PGR almost time for the running
$PGR Wish I shorted
$PGR GET IN mofos!!!
$PGR omg lol
$PGR I actually want the market pullback 5% is pretty crazy how this market keep going and going
$PGR i need more
$PGR Tomorrow
$PGR Lol she wants higher
$PGR Fake dip news.
$PGR Nope