The highest closing price for Progressive (PGR) all-time was $273.51, on March 17. The latest price is $215.16.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 2026 | $214.34 | $216.71 | $209.08 | $215.16 | 21,793,029 |
December 2025 | $215.32 | $223.26 | $205.76 | $214.12 | 65,464,901 |
November 2025 | $192.95 | $216.36 | $187.96 | $215.13 | 66,100,619 |
October 2025 | $231.06 | $233.25 | $193.27 | $193.70 | 88,791,658 |
September 2025 | $233.01 | $234.81 | $222.52 | $232.11 | 57,960,614 |
August 2025 | $228.70 | $239.61 | $225.19 | $232.21 | 59,322,403 |
July 2025 | $250.72 | $250.85 | $224.74 | $227.49 | 84,330,324 |
June 2025 | $266.09 | $272.43 | $242.03 | $250.72 | 81,143,161 |
May 2025 | $262.00 | $271.62 | $256.89 | $267.70 | 55,650,492 |
April 2025 | $266.27 | $272.35 | $232.99 | $264.70 | 75,400,394 |
March 2025 | $265.21 | $275.18 | $251.13 | $265.80 | 74,849,742 |
February 2025 | $232.47 | $265.23 | $230.58 | $264.85 | 48,206,832 |
January 2025 | $221.46 | $236.68 | $214.65 | $231.46 | 53,723,833 |
December 2024 | $247.07 | $248.79 | $218.15 | $220.65 | 55,272,007 |
November 2024 | $224.09 | $249.20 | $220.55 | $247.60 | 48,043,372 |
October 2024 | $231.42 | $239.05 | $221.17 | $223.61 | 46,703,665 |
September 2024 | $232.15 | $239.75 | $225.80 | $233.59 | 47,571,305 |
August 2024 | $199.29 | $234.13 | $191.58 | $232.15 | 49,190,756 |
July 2024 | $192.54 | $210.79 | $190.89 | $197.10 | 55,075,367 |
June 2024 | $194.56 | $199.19 | $185.25 | $191.11 | 50,190,496 |
May 2024 | $192.44 | $200.36 | $185.65 | $194.30 | 53,948,203 |
April 2024 | $190.54 | $198.93 | $185.94 | $191.60 | 64,820,478 |
March 2024 | $173.99 | $191.46 | $171.91 | $190.20 | 59,059,862 |
February 2024 | $162.56 | $178.36 | $162.19 | $174.32 | 45,844,536 |
January 2024 | $146.22 | $167.69 | $145.80 | $163.92 | 48,043,553 |
Daily pricing data for Progressive dates back to 11/5/1984, and may be incomplete.
