Progressive (PGR) Price: 210.31

The Progressive Corp. (PGR)

210.31 -0.65 (-0.31%) USD | NYSE | Oct 02, 16:00

210.00 -0.31 (-0.15%) After-Hours: 20:00

Price Chart

Historical Price Data

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

Date	Open	High	Low	Close	Volume
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
Sep 18, 2026	214.06	215.14	212.38	213.48	6.118M
Sep 17, 2026	217.21	217.98	214.04	216.29	3.926M
Sep 16, 2026	220.10	220.96	216.23	216.99	1.646M
Sep 15, 2026	220.00	221.56	219.21	221.31	2.017M
Sep 14, 2026	219.70	222.08	219.04	221.02	1.525M
Sep 11, 2026	218.36	218.36	214.86	217.62	1.644M
Sep 10, 2026	218.27	219.00	215.13	216.19	1.303M
Sep 09, 2026	214.00	215.52	212.63	215.50	1.656M
Sep 08, 2026	216.61	217.55	214.25	214.90	1.912M
Sep 04, 2026	221.72	222.85	218.26	218.95	1.931M
Sep 03, 2026	222.92	225.45	221.46	223.87	2.441M
Sep 02, 2026	221.17	223.44	219.92	221.38	1.671M
Sep 01, 2026	219.50	220.72	218.00	220.54	2.364M
Aug 31, 2026	218.19	219.14	216.46	218.08	1.749M
Aug 28, 2026	218.27	220.07	217.52	218.64	924968.0

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