The lowest closing price for Progressive (PGR) between 1962 and 2025 was $0.02, on March 27, 1980. It is up 869,739.4% in that time. The latest price is $211.88.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 2025 | $245.74 | $248.07 | $216.10 | $216.59 | 69,452,503 |
September 2025 | $247.81 | $249.73 | $236.65 | $246.85 | 57,958,700 |
August 2025 | $243.22 | $254.83 | $239.49 | $246.96 | 59,319,700 |
July 2025 | $266.65 | $266.79 | $239.01 | $241.94 | 84,328,400 |
June 2025 | $283.00 | $289.73 | $257.41 | $266.65 | 81,141,300 |
May 2025 | $278.64 | $288.87 | $273.20 | $284.70 | 55,648,700 |
April 2025 | $283.18 | $289.65 | $247.78 | $281.52 | 75,398,600 |
March 2025 | $282.06 | $292.65 | $267.08 | $282.68 | 74,846,800 |
February 2025 | $247.24 | $282.08 | $245.23 | $281.68 | 48,205,300 |
January 2025 | $235.52 | $251.71 | $228.28 | $246.16 | 53,721,900 |
December 2024 | $262.76 | $264.59 | $232.01 | $234.66 | 55,269,900 |
November 2024 | $238.32 | $265.03 | $234.55 | $263.33 | 48,041,700 |
October 2024 | $246.12 | $254.23 | $235.22 | $237.82 | 46,702,200 |
September 2024 | $246.89 | $254.98 | $240.14 | $248.42 | 47,570,700 |
August 2024 | $211.95 | $249.00 | $203.75 | $246.90 | 49,189,300 |
July 2024 | $204.77 | $224.18 | $203.02 | $209.62 | 55,074,200 |
June 2024 | $206.91 | $211.85 | $197.01 | $203.24 | 49,953,700 |
May 2024 | $204.66 | $213.09 | $197.44 | $206.64 | 53,946,900 |
April 2024 | $202.64 | $211.56 | $197.75 | $203.77 | 64,819,200 |
March 2024 | $185.04 | $203.62 | $182.83 | $202.28 | 59,058,900 |
February 2024 | $172.89 | $189.69 | $172.50 | $185.40 | 45,844,000 |
January 2024 | $155.51 | $178.34 | $155.06 | $174.33 | 48,043,200 |
December 2023 | $159.75 | $161.12 | $145.13 | $155.00 | 46,435,900 |
November 2023 | $154.73 | $160.31 | $151.43 | $159.62 | 49,466,800 |
October 2023 | $135.06 | $156.68 | $133.80 | $153.84 | 56,720,100 |
Daily pricing data for Progressive dates back to 3/17/1980, and may be incomplete.
