Get the Stockscreener App
286.95
0.03%
0.295
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 June 04, 2025, is $286.95.
- 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 1,174% to $286.95 now.
- The 52-week high stock price for PGR is $292.99, representing a 2.10% increase from the current share price, occurred on March 17, 2025.
- The 52-week low stock price for PGR is $201.34, indicating a -29.84% decrease from the current share price, occurred on June 12, 2024.
- The closing price of Progressive Corp (PGR) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| Jun 04, 2025 | $288.4 | $283.9 | $4.41 | 409,839.0 | -0.08% |
| Jun 03, 2025 | $290.0 | $281.2 | $8.79 | 2,896,469.0 | -0.52% |
| Jun 02, 2025 | $288.8 | $281.6 | $7.23 | 2,107,469.0 | +1.34% |
| May 30, 2025 | $285.2 | $276.5 | $8.74 | 5,119,488.0 | +2.75% |
| May 29, 2025 | $277.4 | $275.4 | $1.99 | 2,270,668.0 | +0.10% |
| May 28, 2025 | $280.4 | $275.4 | $5.09 | 3,182,410.0 | -0.62% |
| May 27, 2025 | $280.4 | $273.4 | $6.94 | 3,467,831.0 | +0.52% |
| May 23, 2025 | $278.9 | $276.5 | $2.37 | 1,654,367.0 | +0.06% |
| May 22, 2025 | $281.0 | $276.0 | $5.04 | 2,468,200.0 | -1.38% |
| May 21, 2025 | $285.8 | $278.3 | $7.47 | 3,127,058.0 | -1.62% |
| May 20, 2025 | $288.9 | $285.3 | $3.62 | 1,844,471.0 | -0.91% |
| May 19, 2025 | $289.1 | $284.8 | $4.35 | 1,825,738.0 | +0.77% |
| May 16, 2025 | $286.1 | $280.8 | $5.33 | 2,779,472.0 | +1.74% |
| May 15, 2025 | $281.8 | $277.9 | $3.96 | 4,852,584.0 | +1.07% |
| May 14, 2025 | $284.5 | $277.5 | $7.00 | 2,426,443.0 | -1.56% |
| May 13, 2025 | $285.1 | $279.4 | $5.68 | 3,005,604.0 | +0.83% |
| May 12, 2025 | $286.3 | $274.7 | $11.55 | 3,348,998.0 | -1.50% |
| May 09, 2025 | $287.0 | $283.1 | $3.89 | 1,542,675.0 | +0.21% |
| May 08, 2025 | $286.2 | $283.1 | $3.07 | 2,145,534.0 | -0.86% |
| May 07, 2025 | $287.5 | $282.9 | $4.58 | 2,304,332.0 | +0.96% |
| May 06, 2025 | $284.4 | $280.7 | $3.75 | 1,905,948.0 | +0.53% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun, 2025 | $290.0 | $281.2 | $8.79 | 5,413,777.0 | +0.73% |
| 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% |
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% |
1.17%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):