The highest closing price for Progressive (PGR) last month was $264.20, on July 1. It was down 9.3% for the month. The latest price is $248.79.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2025 | $241.76 | $244.69 | $240.49 | $242.04 | 3,545,400 |
July 30 2025 | $242.15 | $242.57 | $240.43 | $241.71 | 3,537,900 |
July 29 2025 | $242.17 | $242.37 | $240.11 | $241.49 | 4,691,800 |
July 28 2025 | $249.24 | $249.83 | $239.11 | $240.97 | 5,550,000 |
July 25 2025 | $247.30 | $251.80 | $247.07 | $250.10 | 2,805,300 |
July 24 2025 | $246.39 | $248.67 | $245.25 | $247.38 | 3,217,800 |
July 23 2025 | $247.66 | $247.94 | $244.92 | $247.53 | 2,177,000 |
July 22 2025 | $246.04 | $247.62 | $244.89 | $247.37 | 2,642,400 |
July 21 2025 | $245.22 | $247.39 | $244.92 | $245.13 | 3,481,300 |
July 18 2025 | $247.54 | $248.55 | $245.10 | $246.41 | 2,966,500 |
July 17 2025 | $244.54 | $247.34 | $242.58 | $247.27 | 4,470,700 |
July 16 2025 | $245.00 | $248.44 | $242.42 | $246.46 | 6,060,300 |
July 15 2025 | $246.71 | $247.01 | $240.92 | $242.20 | 5,200,300 |
July 14 2025 | $245.00 | $247.53 | $243.68 | $247.37 | 4,758,100 |
July 11 2025 | $248.08 | $249.13 | $244.56 | $244.98 | 3,182,500 |
July 10 2025 | $250.11 | $250.30 | $246.75 | $249.38 | 4,289,800 |
July 09 2025 | $252.19 | $252.99 | $249.77 | $250.41 | 2,534,700 |
July 08 2025 | $252.69 | $253.56 | $249.70 | $251.64 | 4,960,500 |
July 07 2025 | $258.80 | $260.10 | $251.79 | $253.54 | 5,032,800 |
July 03 2025 | $257.86 | $261.66 | $256.95 | $261.66 | 2,685,600 |
July 02 2025 | $263.34 | $263.72 | $255.92 | $257.70 | 3,495,473 |
July 01 2025 | $266.76 | $266.90 | $260.34 | $264.20 | 3,042,325 |
Daily pricing data for Progressive dates back to 11/5/1984, and may be incomplete.
