The highest closing price for Progressive (PGR) last month was $204, on May 18. It was down 6.2% for the month. The latest price is $196.92.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 29 2026 | $194.44 | $194.93 | $189.20 | $190.40 | 6,597,064 |
May 28 2026 | $196.72 | $199.77 | $194.50 | $194.51 | 3,155,274 |
May 27 2026 | $199.00 | $202.44 | $196.48 | $196.91 | 2,954,074 |
May 26 2026 | $199.05 | $200.19 | $197.20 | $198.78 | 2,869,581 |
May 22 2026 | $198.15 | $199.66 | $197.04 | $199.51 | 5,461,087 |
May 21 2026 | $201.99 | $203.15 | $198.88 | $198.97 | 3,437,928 |
May 20 2026 | $202.08 | $203.84 | $200.41 | $202.60 | 2,884,437 |
May 19 2026 | $204.57 | $206.84 | $202.65 | $202.87 | 2,577,244 |
May 18 2026 | $199.20 | $204.03 | $198.91 | $204.00 | 2,414,306 |
May 15 2026 | $199.12 | $202.66 | $198.79 | $199.73 | 3,297,683 |
May 14 2026 | $196.76 | $198.85 | $196.48 | $196.88 | 2,074,565 |
May 13 2026 | $196.64 | $200.58 | $195.69 | $195.96 | 2,559,842 |
May 12 2026 | $196.79 | $200.39 | $195.74 | $198.42 | 2,492,568 |
May 11 2026 | $195.62 | $196.98 | $194.00 | $196.91 | 2,387,555 |
May 08 2026 | $195.68 | $196.59 | $191.75 | $194.00 | 3,308,998 |
May 07 2026 | $195.66 | $197.86 | $194.20 | $195.75 | 3,226,019 |
May 06 2026 | $197.84 | $200.65 | $196.78 | $196.80 | 3,063,303 |
May 05 2026 | $198.63 | $199.80 | $196.25 | $197.74 | 2,860,957 |
May 04 2026 | $199.00 | $201.63 | $197.72 | $199.24 | 2,296,328 |
May 01 2026 | $202.99 | $203.30 | $199.30 | $199.31 | 1,670,206 |
Daily pricing data for Progressive dates back to 11/5/1984, and may be incomplete.