The highest closing price for Progressive (PGR) last month was $287, on April 3. It was down 0.6% for the month. The latest price is $282.66.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2025 | $277.39 | $282.60 | $274.00 | $281.74 | 3,124,900 |
April 29 2025 | $270.25 | $277.09 | $269.65 | $276.31 | 2,690,600 |
April 28 2025 | $268.59 | $270.30 | $266.08 | $269.58 | 2,104,200 |
April 25 2025 | $265.03 | $265.71 | $260.75 | $265.01 | 1,826,900 |
April 24 2025 | $264.78 | $266.01 | $262.20 | $265.19 | 1,821,600 |
April 23 2025 | $265.08 | $267.01 | $263.12 | $265.03 | 2,001,200 |
April 22 2025 | $260.24 | $265.85 | $258.74 | $265.08 | 3,712,300 |
April 21 2025 | $264.18 | $264.97 | $254.21 | $257.41 | 2,775,400 |
April 17 2025 | $272.52 | $274.44 | $265.00 | $265.45 | 3,648,800 |
April 16 2025 | $280.98 | $283.50 | $274.03 | $275.13 | 3,069,000 |
April 15 2025 | $279.07 | $282.00 | $275.73 | $276.11 | 2,368,900 |
April 14 2025 | $277.79 | $281.43 | $275.79 | $278.56 | 2,486,900 |
April 11 2025 | $272.34 | $276.65 | $268.50 | $275.64 | 3,052,682 |
April 10 2025 | $270.71 | $275.83 | $266.00 | $273.18 | 4,346,359 |
April 09 2025 | $257.24 | $272.85 | $255.81 | $270.11 | 6,074,555 |
April 08 2025 | $264.00 | $270.25 | $256.94 | $260.38 | 5,763,684 |
April 07 2025 | $252.80 | $261.28 | $247.98 | $255.27 | 5,910,760 |
April 04 2025 | $276.10 | $281.55 | $256.56 | $257.64 | 7,338,631 |
April 03 2025 | $278.31 | $289.88 | $277.25 | $287.00 | 3,831,425 |
April 02 2025 | $282.92 | $284.21 | $276.11 | $281.13 | 2,710,049 |
April 01 2025 | $283.41 | $286.32 | $280.92 | $284.19 | 4,740,303 |
Daily pricing data for Progressive dates back to 11/5/1984, and may be incomplete.
