Progressive Corp (PGR) Historical Stock Data
227.13 ↓0.53 (-0.23%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PGR is up 0.05% a day on average. There have been 14 days where Progressive Corp closed green and 16 days where PGR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-26 | 227.64 | 227.13 | ↓$0.51 (-0.22%) | 226.67 | 228.41 | 1.31M |
| 2025-12-24 | 227.62 | 227.66 | ↑$0.04 (0.02%) | 226.86 | 228.45 | 1.11M |
| 2025-12-23 | 227.95 | 227.89 | ↓$0.06 (-0.03%) | 227.10 | 228.71 | 2.27M |
| 2025-12-22 | 224.28 | 227.36 | ↑$3.08 (1.37%) | 223.30 | 227.51 | 3.20M |
| 2025-12-19 | 224.80 | 224.28 | ↓$0.52 (-0.23%) | 223.25 | 226.27 | 6.28M |
| 2025-12-18 | 226.75 | 224.86 | ↓$1.89 (-0.83%) | 222.42 | 226.95 | 3.69M |
| 2025-12-17 | 223.65 | 227.27 | ↑$3.62 (1.62%) | 218.83 | 227.46 | 5.57M |
| 2025-12-16 | 236.53 | 231.81 | ↓$4.72 (-2.00%) | 230.92 | 237.44 | 3.09M |
| 2025-12-15 | 235.28 | 236.36 | ↑$1.08 (0.46%) | 234.78 | 236.50 | 3.10M |
| 2025-12-12 | 231.31 | 234.85 | ↑$3.54 (1.53%) | 231.00 | 235.09 | 2.99M |
| 2025-12-11 | 223.53 | 230.44 | ↑$6.91 (3.09%) | 223.28 | 231.06 | 3.45M |
| 2025-12-10 | 226.36 | 222.81 | ↓$3.55 (-1.57%) | 222.44 | 228.00 | 2.65M |
| 2025-12-09 | 224.44 | 226.35 | ↑$1.91 (0.85%) | 224.29 | 226.62 | 2.49M |
| 2025-12-08 | 222.49 | 223.16 | ↑$0.67 (0.30%) | 219.26 | 225.19 | 2.76M |
| 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 |
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