Get the Stockscreener App
209.03
1.31%
-2.77
After Hours:
208.85
-0.18
-0.09%
Overview
News
Price History
Option Chain
Financials
Why PGR Down?
Discussions
Forecast
Stock Split
Dividend History
Progressive Corp. Stock (PGR) Price History
The historical daily chart and data for Progressive Corp. stock (PGR), adjusted for splits and dividends, show that the latest closing stock price as of May 02, 2024, is $209.03.
- Progressive Corp. all-time high stock price is $216.21, occurred on April 22, 2024.
- The lowest Progressive Corp. stock price recorded was $22.53 on February 04, 2014. Since then, Progressive Corp.'s stock price has risen over 827.79% to $209.03 now.
- The 52-week high stock price for PGR is $216.21, representing a 3.43% increase from the current share price, occurred on April 22, 2024.
- The 52-week low stock price for PGR is $111.41, indicating a -46.70% decrease from the current share price, occurred on July 14, 2023.
- The closing price of Progressive Corp. (PGR) stock in the beginning of 2023 was $102.01. The stock closed the year at $129.71, a gain of over 27.15% for the year.
The table below shows more information about PGR historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 02, 2024 | $212.8 | $208.3 | $4.46 | 1,850,107.0 | -1.31% |
| May 01, 2024 | $213.7 | $208.5 | $5.26 | 2,309,944.0 | +1.70% |
| Apr 30, 2024 | $210.8 | $206.2 | $4.58 | 3,507,100.0 | +0.76% |
| Apr 29, 2024 | $208.0 | $205.2 | $2.79 | 2,630,102.0 | -0.65% |
| Apr 26, 2024 | $209.9 | $205.5 | $4.41 | 2,492,163.0 | -0.97% |
| Apr 25, 2024 | $212.3 | $209.1 | $3.23 | 1,838,770.0 | -1.00% |
| Apr 24, 2024 | $215.1 | $209.8 | $5.31 | 2,572,912.0 | -0.85% |
| Apr 23, 2024 | $215.2 | $212.4 | $2.85 | 2,526,982.0 | +0.48% |
| Apr 22, 2024 | $216.2 | $212.9 | $3.34 | 2,704,340.0 | -0.79% |
| Apr 19, 2024 | $215.2 | $210.5 | $4.65 | 4,127,713.0 | +2.36% |
| Apr 18, 2024 | $210.1 | $208.0 | $2.03 | 2,065,843.0 | +0.30% |
| Apr 17, 2024 | $210.0 | $207.6 | $2.44 | 3,443,478.0 | +0.37% |
| Apr 16, 2024 | $210.6 | $206.7 | $3.91 | 2,857,221.0 | +0.85% |
| Apr 15, 2024 | $208.8 | $205.1 | $3.65 | 3,841,822.0 | +1.32% |
| Apr 12, 2024 | $209.5 | $203.3 | $6.24 | 5,367,506.0 | +0.81% |
| Apr 11, 2024 | $207.1 | $202.1 | $5.00 | 3,892,353.0 | -1.89% |
| Apr 10, 2024 | $207.1 | $203.2 | $3.88 | 2,367,051.0 | +0.65% |
| Apr 09, 2024 | $211.0 | $204.2 | $6.85 | 2,661,791.0 | -2.67% |
| Apr 08, 2024 | $211.0 | $208.7 | $2.26 | 1,634,195.0 | -0.27% |
| Apr 05, 2024 | $212.0 | $209.3 | $2.76 | 2,642,628.0 | +0.84% |
| Apr 04, 2024 | $212.2 | $208.4 | $3.87 | 2,503,525.0 | -0.73% |
| Apr 03, 2024 | $211.7 | $209.6 | $2.15 | 2,526,643.0 | +0.35% |
Progressive Corp. Stock (PGR) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Progressive Corp. stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of PGR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Progressive Corp. stock price history provides a foundation for understanding how the company's stock has evolved over time.
Progressive Corp. Stock (PGR) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $213.7 | $208.3 | $5.42 | 6,010,158.0 | +0.37% |
| Apr, 2024 | $216.2 | $202.1 | $14.12 | 62,302,314.0 | +0.69% |
| Mar, 2024 | $208.2 | $186.9 | $21.25 | 57,914,029.0 | +9.11% |
| Feb, 2024 | $193.9 | $176.4 | $17.58 | 45,614,590.0 | +6.35% |
| Jan, 2024 | $182.3 | $159.3 | $23.01 | 47,417,851.0 | +11.91% |
Progressive Corp. Stock (PGR) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $165.6 | $149.1 | $16.43 | 45,356,624.0 | -2.90% |
| Nov, 2023 | $164.7 | $155.6 | $9.12 | 48,624,833.0 | +3.76% |
| Oct, 2023 | $161.0 | $137.6 | $23.41 | 56,417,603.0 | +13.49% |
| Sep, 2023 | $144.3 | $133.2 | $11.16 | 43,004,058.0 | +4.37% |
| Aug, 2023 | $137.3 | $124.1 | $13.22 | 53,129,889.0 | +5.95% |
| Jul, 2023 | $134.1 | $111.4 | $22.65 | 75,062,165.0 | -4.83% |
| Jun, 2023 | $133.7 | $126.2 | $7.50 | 44,412,428.0 | +3.49% |
| May, 2023 | $137.9 | $120.7 | $17.17 | 77,808,194.0 | -6.22% |
| Apr, 2023 | $149.9 | $132.3 | $17.54 | 48,563,558.0 | -4.66% |
| Mar, 2023 | $146.5 | $133.7 | $12.82 | 64,095,018.0 | -0.32% |
| Feb, 2023 | $144.4 | $131.5 | $12.86 | 43,591,934.0 | +5.26% |
| Jan, 2023 | $136.4 | $125.3 | $11.06 | 44,570,845.0 | +5.12% |
Progressive Corp. Stock (PGR) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $134.5 | $124.8 | $9.68 | 43,264,034.0 | -1.85% |
| Nov, 2022 | $132.9 | $120.3 | $12.67 | 53,261,997.0 | +2.92% |
| Oct, 2022 | $129.9 | $110.0 | $19.86 | 57,862,025.0 | +10.49% |
| Sep, 2022 | $129.8 | $116.1 | $13.62 | 52,786,745.0 | -5.25% |
| Aug, 2022 | $128.6 | $111.3 | $17.26 | 46,581,989.0 | +6.60% |
| Jul, 2022 | $122.2 | $109.4 | $12.82 | 53,852,701.0 | -1.04% |
| Jun, 2022 | $121.4 | $108.6 | $12.72 | 58,275,481.0 | -2.61% |
| May, 2022 | $120.5 | $107.0 | $13.53 | 71,773,185.0 | +11.20% |
| Apr, 2022 | $120.2 | $106.3 | $13.82 | 54,637,689.0 | -5.82% |
| Mar, 2022 | $117.6 | $102.3 | $15.28 | 53,899,403.0 | +7.61% |
| Feb, 2022 | $110.5 | $100.8 | $9.70 | 49,868,438.0 | -2.51% |
| Jan, 2022 | $111.8 | $101.3 | $10.53 | 68,524,063.0 | +5.85% |
0.13%
1.39%
Cap:
|
Volume (24h):