• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    BioOptics Stock Watch
    Markets
    Stocks
    ETFs
    Tools
    Markets:
    Overview
    News
    Currencies
    International
    Treasuries

    Progressive Corp,Ohio (NY:PGR)

    229.06 -0.91 (-0.40%)
    Streaming Delayed Price Updated: 12:15 PM EST, Dec 31, 2025 Add to My Watchlist
    Quote
    Overview Detailed Quote Charting Historical Prices
    News
    All News News Headlines Press Releases
    Research
    Quarterly Reports Insider Filings Other Filings

    Historical Prices

    Month:
    Year:
    Range:
    Date Open High Low Close Volume Change (%)
    Dec 30, 2025 228.40 230.43 227.49 229.97 2,017,579 +1.46(+0.64%)
    Dec 29, 2025 227.83 228.60 226.01 228.51 2,877,684 +1.38(+0.61%)
    Dec 26, 2025 227.64 228.41 226.67 227.13 1,306,222 -0.53(-0.23%)
    Dec 24, 2025 227.62 228.45 226.86 227.66 1,111,574 -0.23(-0.10%)
    Dec 23, 2025 227.95 228.71 227.10 227.89 2,272,558 +0.53(+0.23%)
    Dec 22, 2025 224.28 227.51 223.30 227.36 3,196,832 +3.08(+1.37%)
    Dec 19, 2025 224.80 226.27 223.25 224.28 6,280,599 -0.58(-0.26%)
    Dec 18, 2025 226.75 226.94 222.42 224.86 3,666,338 -2.41(-1.06%)
    Dec 17, 2025 223.65 227.46 218.83 227.27 5,646,136 -4.54(-1.96%)
    Dec 16, 2025 236.53 237.44 230.92 231.81 3,093,074 -4.55(-1.93%)
    Dec 15, 2025 235.28 236.50 234.78 236.36 3,106,162 +1.51(+0.64%)
    Dec 12, 2025 231.31 235.09 231.00 234.85 2,991,640 +4.41(+1.91%)
    Dec 11, 2025 223.53 231.06 223.28 230.44 3,458,762 +7.63(+3.42%)
    Dec 10, 2025 226.36 228.00 222.44 222.81 2,649,700 -3.54(-1.56%)
    Dec 09, 2025 224.44 226.62 224.29 226.35 2,486,355 +3.19(+1.43%)
    Dec 08, 2025 222.49 225.19 219.26 223.16 2,739,328 +0.27(+0.12%)
    Dec 05, 2025 226.50 226.62 222.57 222.89 2,100,176 -4.20(-1.85%)
    Dec 04, 2025 227.63 228.82 226.86 227.09 1,982,424 -0.09(-0.04%)
    Dec 03, 2025 228.72 229.56 226.03 227.18 2,961,697 -1.58(-0.69%)
    Dec 02, 2025 226.91 229.31 225.04 228.76 3,953,233 +0.94(+0.41%)
    Dec 01, 2025 229.00 231.91 227.62 227.82 3,482,045 -0.97(-0.42%)
    Nov 28, 2025 228.48 230.10 227.96 228.79 1,310,434 -0.36(-0.16%)
    Nov 26, 2025 226.56 229.84 225.89 229.15 2,824,223 +2.74(+1.21%)
    Nov 25, 2025 226.91 228.50 225.84 226.41 2,361,338 +1.33(+0.59%)
    Nov 24, 2025 227.33 227.98 224.83 225.08 5,754,624 -1.83(-0.81%)
    Nov 21, 2025 228.29 229.92 225.67 226.91 3,405,624 +0.91(+0.40%)
    Nov 20, 2025 223.24 226.20 220.80 226.00 2,784,343 +3.07(+1.38%)
    Nov 19, 2025 226.52 229.49 222.13 222.93 3,814,012 -1.95(-0.87%)
    Nov 18, 2025 226.62 228.84 224.75 224.88 3,764,942 -0.47(-0.21%)
    Nov 17, 2025 227.30 227.83 223.93 225.35 3,238,468 +0.17(+0.08%)
    Nov 14, 2025 222.08 227.05 220.99 225.18 3,227,336 +2.03(+0.91%)
    Nov 13, 2025 222.28 224.72 221.76 223.15 2,674,270 +1.28(+0.58%)
    Nov 12, 2025 219.63 222.25 218.00 221.87 2,783,069 +1.96(+0.89%)
    Nov 11, 2025 218.47 220.77 218.11 219.91 2,390,422 +2.38(+1.09%)
    Nov 10, 2025 215.00 217.91 213.71 217.53 3,275,562 +0.26(+0.12%)
    Nov 07, 2025 211.06 217.43 210.50 217.27 5,261,104 +7.66(+3.65%)
    Nov 06, 2025 208.30 210.48 207.66 209.61 3,326,783 +0.67(+0.32%)
    Nov 05, 2025 209.60 212.37 207.84 208.94 4,000,506 -0.65(-0.31%)
    Nov 04, 2025 205.99 210.71 202.60 209.59 4,710,982 +5.89(+2.89%)
    Nov 03, 2025 205.21 205.59 199.90 203.70 5,634,571 -2.30(-1.12%)
    Oct 31, 2025 205.76 207.55 205.55 206.00 3,977,907 -0.97(-0.47%)
    Oct 30, 2025 207.90 208.78 206.41 206.97 6,353,749 -1.00(-0.48%)
    Oct 29, 2025 210.29 211.07 206.58 207.97 5,050,796 -3.94(-1.86%)
    Oct 28, 2025 216.00 217.58 211.53 211.91 3,807,817 -4.68(-2.16%)
    Oct 27, 2025 219.66 220.00 216.10 216.59 3,809,039 -2.50(-1.14%)
    Oct 24, 2025 219.25 220.00 217.45 219.09 3,347,314 -1.50(-0.68%)
    Oct 23, 2025 224.26 224.54 219.97 220.59 2,864,399 -2.04(-0.92%)
    Oct 22, 2025 222.66 223.19 220.35 222.63 3,328,556 +1.03(+0.46%)
    Oct 21, 2025 220.00 222.64 218.01 221.60 2,746,624 +2.22(+1.01%)
    Oct 20, 2025 223.47 224.82 218.41 219.38 4,986,782 -6.23(-2.76%)
    Oct 17, 2025 222.06 226.43 221.41 225.61 3,504,789 +3.87(+1.75%)
    Oct 16, 2025 224.75 226.66 220.54 221.74 6,017,962 -4.76(-2.10%)
    Oct 15, 2025 226.14 230.00 217.20 226.50 11,532,569 -13.90(-5.78%)
    Oct 14, 2025 236.37 241.01 236.30 240.40 2,678,579 +4.12(+1.74%)
    Oct 13, 2025 237.93 239.29 235.43 236.28 2,999,586 -3.72(-1.55%)
    Oct 10, 2025 243.32 243.81 239.15 240.00 2,677,117 -2.16(-0.89%)
    Oct 09, 2025 243.78 245.64 241.60 242.16 2,567,019 -0.90(-0.37%)
    Oct 08, 2025 243.00 245.20 242.07 243.06 2,559,759 -0.83(-0.34%)
    Oct 07, 2025 240.74 244.00 239.16 243.89 2,641,362 +3.39(+1.41%)
    Oct 06, 2025 244.56 245.00 239.41 240.50 4,322,152 -5.20(-2.12%)
    Oct 03, 2025 242.12 247.49 242.12 245.70 2,075,057 +2.20(+0.90%)
    Oct 02, 2025 244.45 245.71 242.22 243.50 2,495,774 -2.86(-1.16%)
    Stock Quote API & Stock News API supplied by www.cloudquote.io
    Quotes delayed at least 20 minutes.
    By accessing this page, you agree to the Privacy Policy and Terms Of Service.
    © 2025 FinancialContent. All rights reserved.