Get the Stockscreener App
213.48
1.30%
-2.81
After Hours:
212.74
-0.74
-0.35%
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 September 18, 2026, is $213.48.
- Progressive Corp all-time high stock price is $292.99, occurred on March 17, 2025.
- The lowest Progressive Corp stock price recorded was $22.53 on February 04, 2014. Since then, Progressive Corp's stock price has risen over 847.54% to $213.48 now.
- The 52-week high stock price for PGR is $249.14, representing a 16.70% increase from the current share price, occurred on September 15, 2025.
- The 52-week low stock price for PGR is $189.20, indicating a -11.37% decrease from the current share price, occurred on May 29, 2026.
- The closing price of Progressive Corp (PGR) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| Sep 18, 2026 | $215.1 | $212.4 | $2.75 | 6,110,564.0 | -1.30% |
| Sep 17, 2026 | $218.0 | $214.0 | $3.94 | 3,912,863.0 | -0.32% |
| Sep 16, 2026 | $221.0 | $216.2 | $4.73 | 1,645,686.0 | -1.95% |
| Sep 15, 2026 | $221.6 | $219.2 | $2.35 | 2,007,675.0 | +0.13% |
| Sep 14, 2026 | $222.1 | $219.0 | $3.04 | 1,519,652.0 | +1.56% |
| Sep 11, 2026 | $218.4 | $214.9 | $3.51 | 1,643,535.0 | +0.66% |
| Sep 10, 2026 | $219.0 | $215.1 | $3.87 | 1,303,165.0 | +0.32% |
| Sep 09, 2026 | $215.5 | $212.6 | $2.89 | 1,655,606.0 | +0.28% |
| Sep 08, 2026 | $217.6 | $214.2 | $3.30 | 1,906,209.0 | -1.85% |
| Sep 04, 2026 | $222.9 | $218.3 | $4.60 | 1,920,309.0 | -2.20% |
| Sep 03, 2026 | $225.4 | $221.5 | $3.98 | 2,426,631.0 | +1.12% |
| Sep 02, 2026 | $223.4 | $219.9 | $3.52 | 1,670,772.0 | +0.38% |
| Sep 01, 2026 | $220.7 | $218.0 | $2.72 | 2,305,985.0 | +1.13% |
| Aug 31, 2026 | $219.1 | $216.5 | $2.68 | 1,752,660.0 | -0.26% |
| Aug 28, 2026 | $220.1 | $217.5 | $2.55 | 924,334.0 | +0.45% |
| Aug 27, 2026 | $221.2 | $216.0 | $5.21 | 1,474,695.0 | -2.18% |
| Aug 26, 2026 | $224.3 | $222.0 | $2.31 | 1,446,955.0 | +0.19% |
| Aug 25, 2026 | $222.6 | $220.2 | $2.39 | 1,216,276.0 | -0.82% |
| Aug 24, 2026 | $224.7 | $220.1 | $4.66 | 1,798,264.0 | +2.12% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2026 | $225.4 | $212.4 | $13.06 | 36,139,216.0 | -2.11% |
| Aug, 2026 | $224.7 | $203.2 | $21.55 | 46,713,169.0 | +3.14% |
| Jul, 2026 | $239.4 | $203.1 | $36.30 | 66,787,815.0 | -3.20% |
| Jun, 2026 | $224.5 | $189.7 | $34.84 | 77,736,031.0 | +14.73% |
| May, 2026 | $206.8 | $189.2 | $17.64 | 60,997,658.0 | -5.41% |
| Apr, 2026 | $208.5 | $192.0 | $16.44 | 53,530,734.0 | +1.53% |
| Mar, 2026 | $215.0 | $196.4 | $18.59 | 69,357,525.0 | -7.22% |
| Feb, 2026 | $214.4 | $197.9 | $16.45 | 63,750,649.0 | +2.72% |
| Jan, 2026 | $217.4 | $198.5 | $18.89 | 78,923,635.0 | -8.66% |
Progressive Corp Stock (PGR) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $237.4 | $218.8 | $18.61 | 61,592,799.0 | +0.52% |
| Nov, 2025 | $230.1 | $199.9 | $30.20 | 66,293,547.0 | +11.06% |
| Oct, 2025 | $248.2 | $205.6 | $42.62 | 87,326,674.0 | -16.58% |
| Sep, 2025 | $249.8 | $236.8 | $13.08 | 57,481,430.0 | -0.04% |
| Aug, 2025 | $254.9 | $239.6 | $15.34 | 57,799,135.0 | +2.07% |
| Jul, 2025 | $267.0 | $239.1 | $27.89 | 83,083,122.0 | -9.30% |
| Jun, 2025 | $290.0 | $257.6 | $32.35 | 79,980,473.0 | -6.34% |
| May, 2025 | $289.1 | $273.4 | $15.68 | 55,527,238.0 | +1.13% |
| Apr, 2025 | $289.9 | $248.0 | $41.90 | 74,492,143.0 | -0.45% |
| Mar, 2025 | $293.0 | $267.4 | $25.60 | 68,356,264.0 | +0.36% |
| Feb, 2025 | $282.4 | $245.5 | $36.89 | 45,868,122.0 | +14.43% |
| Jan, 2025 | $252.0 | $228.5 | $23.46 | 50,100,245.0 | +2.85% |
Progressive Corp Stock (PGR) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $270.2 | $236.9 | $33.27 | 49,330,968.0 | -10.89% |
| Nov, 2024 | $270.6 | $239.5 | $31.12 | 44,407,360.0 | +10.73% |
| Oct, 2024 | $259.6 | $240.2 | $19.41 | 43,669,610.0 | -4.31% |
| Sep, 2024 | $260.5 | $245.3 | $15.16 | 43,848,084.0 | +0.62% |
| Aug, 2024 | $254.3 | $208.1 | $46.22 | 46,897,709.0 | +17.78% |
| Jul, 2024 | $229.0 | $207.5 | $21.52 | 51,803,284.0 | +3.09% |
| Jun, 2024 | $216.5 | $201.3 | $15.16 | 45,861,532.0 | -1.64% |
| May, 2024 | $217.8 | $201.8 | $15.99 | 50,619,001.0 | +1.41% |
| 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% |
0.37%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):