The highest closing price for Progressive (PGR) last month was $223.92, on August 24. It was up 2.9% for the month. The latest price is $221.31.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2026 | $218.19 | $219.14 | $216.46 | $218.08 | 1,748,520 |
August 28 2026 | $218.27 | $220.07 | $217.52 | $218.64 | 924,968 |
August 27 2026 | $221.17 | $221.19 | $215.98 | $217.65 | 1,519,866 |
August 26 2026 | $222.10 | $224.26 | $221.95 | $222.51 | 1,447,349 |
August 25 2026 | $222.34 | $222.58 | $220.19 | $222.09 | 1,216,299 |
August 24 2026 | $220.40 | $224.73 | $220.07 | $223.92 | 1,842,804 |
August 21 2026 | $221.27 | $221.54 | $218.16 | $219.28 | 1,893,035 |
August 20 2026 | $218.80 | $223.80 | $217.56 | $220.34 | 3,929,900 |
August 19 2026 | $207.57 | $217.66 | $207.57 | $217.27 | 4,890,783 |
August 18 2026 | $207.70 | $208.07 | $205.64 | $207.23 | 3,372,025 |
August 17 2026 | $208.78 | $209.70 | $203.18 | $203.84 | 2,735,620 |
August 14 2026 | $208.01 | $210.92 | $207.31 | $209.60 | 2,882,622 |
August 13 2026 | $208.56 | $210.50 | $207.87 | $208.87 | 3,021,027 |
August 12 2026 | $209.25 | $212.73 | $207.01 | $207.37 | 1,920,171 |
August 11 2026 | $212.67 | $214.78 | $212.04 | $212.35 | 1,413,988 |
August 10 2026 | $212.94 | $215.99 | $210.78 | $213.95 | 2,289,879 |
August 07 2026 | $213.53 | $215.41 | $211.80 | $215.33 | 1,755,245 |
August 06 2026 | $214.40 | $215.38 | $212.62 | $215.34 | 1,679,490 |
August 05 2026 | $212.45 | $213.95 | $210.97 | $212.76 | 1,956,252 |
August 04 2026 | $207.27 | $211.00 | $205.90 | $210.75 | 2,413,851 |
August 03 2026 | $212.03 | $214.28 | $209.56 | $210.46 | 2,007,308 |
Daily pricing data for Progressive dates back to 11/5/1984, and may be incomplete.