NYSE · PGR

The Progressive Corporation

Financial Services · Insurance - Property & Casualty

$228.07

Down-$1.55 (-0.68%)

Updated Oct 24, 2026, 8:52 PM

SID Score

7.1/10

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 23, 2026

Daily close

View OHLC price history

PGR OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
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
Oct 15, 2026	$217.72	$221.49	$212.705	$213.75	3.48M
Oct 14, 2026	$206.97	$214.03	$201.02	$213.46	7.21M
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