The highest closing price for Progressive (PGR) last month was $229.15, on November 26. It was up 11.5% for the month. The latest price is $230.42.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 28 2025 | $228.48 | $230.10 | $227.96 | $228.79 | 1,250,150 |
November 26 2025 | $226.56 | $229.84 | $225.89 | $229.15 | 2,824,221 |
November 25 2025 | $226.91 | $228.50 | $225.84 | $226.41 | 2,361,440 |
November 24 2025 | $227.33 | $227.98 | $224.83 | $225.08 | 5,848,511 |
November 21 2025 | $228.29 | $229.92 | $225.67 | $226.91 | 3,405,622 |
November 20 2025 | $223.24 | $226.20 | $220.80 | $226.00 | 2,785,147 |
November 19 2025 | $226.52 | $229.49 | $222.13 | $222.93 | 3,814,049 |
November 18 2025 | $226.62 | $228.84 | $224.75 | $224.88 | 3,765,023 |
November 17 2025 | $227.30 | $227.83 | $223.93 | $225.35 | 3,238,898 |
November 14 2025 | $222.08 | $227.05 | $220.99 | $225.18 | 3,227,334 |
November 13 2025 | $222.28 | $224.72 | $221.76 | $223.15 | 2,674,322 |
November 12 2025 | $219.63 | $222.25 | $218.00 | $221.87 | 2,783,190 |
November 11 2025 | $218.47 | $220.77 | $218.11 | $219.91 | 2,390,488 |
November 10 2025 | $215.00 | $217.91 | $213.71 | $217.53 | 3,275,659 |
November 07 2025 | $211.06 | $217.43 | $210.50 | $217.27 | 5,261,099 |
November 06 2025 | $208.30 | $210.48 | $207.66 | $209.61 | 3,326,963 |
November 05 2025 | $209.60 | $212.37 | $207.84 | $208.94 | 3,520,569 |
November 04 2025 | $205.99 | $210.71 | $202.60 | $209.59 | 4,712,833 |
November 03 2025 | $205.21 | $205.59 | $199.90 | $203.70 | 5,635,101 |
Daily pricing data for Progressive dates back to 11/5/1984, and may be incomplete.
