Progressive (PGR) Price: 235.78

The Progressive Corp. (PGR)

235.78 +0.29 (+0.12%) USD | NYSE | Nov 13, 16:00

235.48 -0.30 (-0.13%) Pre-Market: 19:59

Price Chart

Historical Price Data

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

Date	Open	High	Low	Close	Volume
Nov 13, 2026	238.00	238.00	234.78	235.78	1.525M
Nov 12, 2026	236.93	237.42	234.44	235.49	2.084M
Nov 11, 2026	230.01	234.29	229.28	233.53	2.031M
Nov 10, 2026	228.24	231.95	226.77	231.75	2.625M
Nov 09, 2026	229.04	229.50	224.71	227.52	2.319M
Nov 06, 2026	228.68	231.09	225.78	227.77	2.729M
Nov 05, 2026	238.00	241.02	233.06	233.18	4.608M
Nov 04, 2026	232.88	235.55	230.24	234.82	3.176M
Nov 03, 2026	232.13	232.80	228.30	229.11	2.868M
Nov 02, 2026	230.66	234.67	230.21	233.92	1.952M
Oct 30, 2026	234.57	235.36	231.06	231.28	1.939M
Oct 29, 2026	228.43	230.34	227.34	230.18	1.835M
Oct 28, 2026	224.45	226.63	224.30	225.66	1.695M
Oct 27, 2026	227.53	228.83	223.82	225.60	2.128M
Oct 26, 2026	228.67	229.73	227.35	229.25	2.128M
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

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