NASDAQ · PGR

The Progressive Corporation

Financial Services · Insurance - Property & Casualty

$235.78

Up+$0.29 (+0.12%)

Updated Nov 14, 2026, 10:48 AM

SID Score

7.2/10

Composite research score

Smart Money

46/100

Neutral

Price performance · PGR

PGR price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Nov 13, 2026

Daily close

View OHLC price history

PGR OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Nov 13, 2026	$238.00	$238.00	$234.785	$235.78	1.53M
Nov 12, 2026	$236.93	$237.42	$234.44	$235.49	2.08M
Nov 11, 2026	$230.01	$234.29	$229.275	$233.53	2.03M
Nov 10, 2026	$228.24	$231.95	$226.77	$231.75	2.62M
Nov 9, 2026	$229.04	$229.50	$224.71	$227.52	2.32M
Nov 6, 2026	$228.68	$231.09	$225.78	$227.77	2.73M
Nov 5, 2026	$238.00	$241.02	$233.0629	$233.18	4.61M
Nov 4, 2026	$232.88	$235.55	$230.24	$234.82	3.18M
Nov 3, 2026	$232.13	$232.80	$228.30	$229.11	2.87M
Nov 2, 2026	$230.66	$234.67	$230.21	$233.92	1.95M
Oct 30, 2026	$234.57	$235.355	$231.06	$231.28	1.94M
Oct 29, 2026	$228.43	$230.34	$227.345	$230.18	1.84M
Oct 28, 2026	$224.45	$226.63	$224.30	$225.66	1.69M
Oct 27, 2026	$227.53	$228.83	$223.825	$225.60	2.13M
Oct 26, 2026	$228.67	$229.73	$227.35	$229.25	2.13M
Oct 23, 2026	$229.08	$230.2841	$226.355	$228.07	1.77M
Oct 22, 2026	$223.32	$229.81	$222.46	$229.62	2.35M
Oct 21, 2026	$222.66	$222.98	$219.59	$221.35	2.29M
Oct 20, 2026	$221.61	$223.12	$218.71	$221.93	2.09M
Oct 19, 2026	$216.94	$219.335	$215.0502	$219.11	2.66M
Oct 16, 2026	$213.99	$218.72	$213.76	$218.49	2.64M