The highest closing price for Progressive (PGR) last month was $234.48, on July 13. It was down 4% for the month. The latest price is $211.42.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2026 | $210.50 | $213.82 | $210.29 | $211.42 | 2,358,960 |
July 30 2026 | $217.94 | $217.94 | $211.03 | $213.28 | 2,499,290 |
July 29 2026 | $218.65 | $223.10 | $217.67 | $219.99 | 2,930,119 |
July 28 2026 | $218.07 | $222.66 | $215.73 | $219.52 | 2,512,017 |
July 27 2026 | $212.71 | $216.68 | $212.15 | $215.76 | 2,141,099 |
July 24 2026 | $210.62 | $214.78 | $209.02 | $213.83 | 2,353,455 |
July 23 2026 | $205.17 | $207.27 | $203.11 | $207.07 | 2,904,741 |
July 22 2026 | $205.49 | $206.90 | $203.80 | $204.54 | 2,522,631 |
July 21 2026 | $209.80 | $211.33 | $205.37 | $205.90 | 3,324,436 |
July 20 2026 | $207.00 | $212.26 | $205.56 | $212.23 | 2,566,288 |
July 17 2026 | $208.99 | $211.99 | $206.94 | $207.95 | 3,827,089 |
July 16 2026 | $205.50 | $209.19 | $203.08 | $205.80 | 5,690,047 |
July 15 2026 | $208.02 | $211.94 | $203.58 | $205.22 | 7,223,689 |
July 14 2026 | $229.50 | $231.59 | $225.77 | $226.58 | 3,226,739 |
July 13 2026 | $232.28 | $235.00 | $230.93 | $234.48 | 2,555,950 |
July 10 2026 | $230.49 | $231.00 | $228.47 | $230.72 | 1,477,675 |
July 09 2026 | $231.68 | $232.21 | $228.83 | $229.52 | 1,931,664 |
July 08 2026 | $237.31 | $237.58 | $231.86 | $232.90 | 2,919,417 |
July 07 2026 | $235.47 | $239.38 | $234.19 | $234.40 | 3,237,154 |
July 06 2026 | $232.00 | $232.05 | $228.99 | $231.67 | 2,829,772 |
July 02 2026 | $225.99 | $232.30 | $222.42 | $232.22 | 3,107,789 |
July 01 2026 | $220.22 | $226.36 | $219.80 | $225.20 | 3,622,279 |
Daily pricing data for Progressive dates back to 11/5/1984, and may be incomplete.