NASDAQ · PGR

The Progressive Corporation

Financial Services · Insurance - Property & Casualty

$222.88

Down-$9.42 (-4.23%)

Updated Oct 14, 2026, 11:06 PM

SID Score

6.7/10

Composite research score

Smart Money

49/100

Neutral

Price performance · PGR

PGR price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Oct 13, 2026

Daily close

View OHLC price history

PGR OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 13, 2026	$220.96	$223.78	$219.86	$222.88	3.5M
Oct 12, 2026	$219.01	$220.8393	$218.30	$220.28	1.86M
Oct 9, 2026	$217.50	$220.165	$217.155	$217.43	1.47M
Oct 8, 2026	$215.31	$220.04	$214.645	$218.73	2.75M
Oct 7, 2026	$211.76	$215.74	$211.76	$214.12	2.55M
Oct 6, 2026	$211.99	$213.66	$211.335	$212.05	2.41M
Oct 5, 2026	$210.20	$212.64	$208.12	$212.62	2.78M
Oct 2, 2026	$209.86	$211.97	$207.68	$210.31	2.75M
Oct 1, 2026	$207.88	$211.32	$207.4224	$210.96	2.5M
Sep 30, 2026	$209.43	$209.93	$207.31	$207.31	2.96M
Sep 29, 2026	$208.19	$211.025	$206.05	$210.52	2.78M
Sep 28, 2026	$205.90	$209.79	$204.97	$209.47	3.57M
Sep 25, 2026	$202.50	$205.85	$201.60	$205.50	2.83M
Sep 24, 2026	$204.29	$205.08	$200.96	$202.17	5.08M
Sep 23, 2026	$206.03	$209.27	$202.58	$203.13	4.31M
Sep 22, 2026	$211.50	$211.69	$203.6456	$206.94	4.81M
Sep 21, 2026	$214.11	$215.555	$211.84	$212.24	2.21M
Sep 18, 2026	$214.06	$215.14	$212.385	$213.48	6.12M
Sep 17, 2026	$217.21	$217.98	$214.045	$216.29	3.93M
Sep 16, 2026	$220.10	$220.96	$216.23	$216.99	1.65M
Sep 15, 2026	$220.00	$221.565	$219.21	$221.31	2.02M