The highest closing price for Progressive (PGR) last month was $213.66, last Friday. It was up 3.2% for the month. The latest price is $210.60.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 27 2026 | $211.38 | $214.37 | $211.03 | $213.66 | 3,364,751 |
February 26 2026 | $206.60 | $212.15 | $205.05 | $211.73 | 3,088,994 |
February 25 2026 | $205.75 | $207.27 | $202.89 | $204.54 | 3,047,771 |
February 24 2026 | $203.02 | $206.33 | $201.05 | $206.08 | 2,917,044 |
February 23 2026 | $203.05 | $205.00 | $201.98 | $203.69 | 2,869,033 |
February 20 2026 | $203.69 | $204.15 | $200.39 | $204.08 | 2,527,207 |
February 19 2026 | $203.11 | $204.05 | $200.81 | $201.77 | 2,112,484 |
February 18 2026 | $208.40 | $208.90 | $201.24 | $203.28 | 4,099,409 |
February 17 2026 | $207.88 | $210.10 | $205.67 | $207.90 | 3,074,567 |
February 13 2026 | $206.98 | $208.83 | $202.00 | $204.53 | 3,489,720 |
February 12 2026 | $208.16 | $208.88 | $205.36 | $205.45 | 4,096,224 |
February 11 2026 | $201.73 | $209.70 | $200.27 | $208.37 | 4,840,615 |
February 10 2026 | $201.44 | $202.67 | $198.83 | $202.60 | 2,871,787 |
February 09 2026 | $201.57 | $202.62 | $199.94 | $201.53 | 3,459,597 |
February 06 2026 | $208.78 | $209.67 | $201.73 | $202.29 | 2,666,254 |
February 05 2026 | $207.77 | $210.88 | $206.78 | $207.56 | 3,293,844 |
February 04 2026 | $200.79 | $207.75 | $197.92 | $205.54 | 5,384,791 |
February 03 2026 | $202.87 | $205.73 | $200.90 | $201.03 | 3,116,065 |
February 02 2026 | $206.99 | $208.70 | $202.93 | $203.04 | 4,248,325 |
Daily pricing data for Progressive dates back to 11/5/1984, and may be incomplete.
Trending Searches
Gathering data
Check back later