Progressive (PGR) Price: 228.07

The Progressive Corp. (PGR)

228.07 -1.55 (-0.68%) USD | NYSE | Oct 23, 16:00

228.30 +0.23 (+0.10%) Pre-Market: 20:00

Price Chart

Historical Price Data

View and export this data back to 1990. Start Trial.

Date	Open	High	Low	Close	Volume
Oct 23, 2026	229.08	230.28	226.36	228.07	1.769M
Oct 22, 2026	223.32	229.81	222.46	229.62	2.346M
Oct 21, 2026	222.66	222.98	219.59	221.35	2.287M
Oct 20, 2026	221.61	223.12	218.71	221.93	2.091M
Oct 19, 2026	216.94	219.34	215.05	219.11	2.660M
Oct 16, 2026	213.99	218.72	213.76	218.49	2.635M
Oct 15, 2026	217.72	221.49	212.70	213.75	3.481M
Oct 14, 2026	206.97	214.03	201.02	213.46	7.206M
Oct 13, 2026	220.96	223.78	219.86	222.88	3.502M
Oct 12, 2026	219.01	220.84	218.30	220.28	1.864M
Oct 09, 2026	217.50	220.16	217.16	217.43	1.466M
Oct 08, 2026	215.31	220.04	214.64	218.73	2.750M
Oct 07, 2026	211.76	215.74	211.76	214.12	2.551M
Oct 06, 2026	211.99	213.66	211.34	212.05	2.407M
Oct 05, 2026	210.20	212.64	208.12	212.62	2.775M
Oct 02, 2026	209.86	211.97	207.68	210.31	2.755M
Oct 01, 2026	207.88	211.32	207.42	210.96	2.498M
Sep 30, 2026	209.43	209.93	207.31	207.31	2.959M
Sep 29, 2026	208.19	211.02	206.05	210.52	2.779M
Sep 28, 2026	205.90	209.79	204.97	209.47	3.569M
Sep 25, 2026	202.50	205.85	201.60	205.50	2.827M
Sep 24, 2026	204.29	205.08	200.96	202.17	5.084M
Sep 23, 2026	206.03	209.27	202.58	203.13	4.312M
Sep 22, 2026	211.50	211.69	203.65	206.94	4.808M
Sep 21, 2026	214.11	215.56	211.84	212.24	2.207M

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

View Price Range, Past 5 Years

Start Trial

Minimum

Maximum

Average

Median

Price Benchmarks

View Price Benchmarks