The lowest closing price for Progressive (PGR) all-time was $0.11, on November 26, 1984. The latest price is $244.81.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 2025 | $243.32 | $249.20 | $239.59 | $244.88 | 18,153,340 |
July 2025 | $266.76 | $266.90 | $239.11 | $242.04 | 84,328,498 |
June 2025 | $283.11 | $289.85 | $257.51 | $266.76 | 81,143,161 |
May 2025 | $278.75 | $288.99 | $273.31 | $284.82 | 55,650,492 |
April 2025 | $283.30 | $289.77 | $247.89 | $281.63 | 75,400,394 |
March 2025 | $282.17 | $292.77 | $267.19 | $282.80 | 74,849,742 |
February 2025 | $247.34 | $282.19 | $245.33 | $281.79 | 48,206,832 |
January 2025 | $235.62 | $251.81 | $228.37 | $246.26 | 53,723,833 |
December 2024 | $262.87 | $264.70 | $232.10 | $234.76 | 55,272,007 |
November 2024 | $238.42 | $265.14 | $234.65 | $263.43 | 48,043,372 |
October 2024 | $246.22 | $254.33 | $235.32 | $237.91 | 46,703,665 |
September 2024 | $247.00 | $255.08 | $240.24 | $248.52 | 47,571,305 |
August 2024 | $212.03 | $249.10 | $203.83 | $247.00 | 49,190,756 |
July 2024 | $204.85 | $224.27 | $203.10 | $209.70 | 55,075,367 |
June 2024 | $207.00 | $211.93 | $197.09 | $203.33 | 50,190,496 |
May 2024 | $204.75 | $213.17 | $197.52 | $206.72 | 53,948,203 |
April 2024 | $202.72 | $211.65 | $197.83 | $203.86 | 64,820,478 |
March 2024 | $185.12 | $203.70 | $182.91 | $202.36 | 59,059,862 |
February 2024 | $172.96 | $189.77 | $172.57 | $185.47 | 45,844,536 |
January 2024 | $155.57 | $178.42 | $155.12 | $174.41 | 48,043,553 |
December 2023 | $159.82 | $161.19 | $145.19 | $155.07 | 46,436,566 |
November 2023 | $154.79 | $160.37 | $151.49 | $159.69 | 49,467,147 |
October 2023 | $135.12 | $156.74 | $133.85 | $153.91 | 56,720,945 |
September 2023 | $130.72 | $140.39 | $129.54 | $135.52 | 42,966,512 |
August 2023 | $122.99 | $133.55 | $120.69 | $129.84 | 53,112,885 |
Daily pricing data for Progressive dates back to 11/5/1984, and may be incomplete.
