This page will host Events plug-in for all Clarion and trade events.

Indicators

Markets:

News

Progressive Corp,Ohio (NY:PGR)

201.28 +0.62 (+0.31%)

Official Closing Price Updated: 7:00 PM EDT, Apr 30, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2026	198.24	201.56	196.15	201.28	2,467,525	+0.62(+0.31%)
Apr 29, 2026	203.09	203.71	200.06	200.66	1,886,116	-2.37(-1.17%)
Apr 28, 2026	204.37	204.76	200.93	203.03	1,879,114	+1.05(+0.52%)
Apr 27, 2026	199.37	204.41	199.37	201.98	2,090,643	+1.09(+0.54%)
Apr 24, 2026	203.75	204.98	200.27	200.89	1,916,524	-4.44(-2.16%)
Apr 23, 2026	202.86	206.86	202.00	205.33	2,040,944	+2.62(+1.29%)
Apr 22, 2026	206.72	207.95	202.31	202.71	2,427,429	-4.79(-2.31%)
Apr 21, 2026	204.18	208.46	203.00	207.50	2,900,728	+3.72(+1.83%)
Apr 20, 2026	202.82	206.21	201.95	203.78	2,541,147	+1.20(+0.59%)
Apr 17, 2026	203.41	206.12	202.43	202.58	3,150,512	-0.89(-0.44%)
Apr 16, 2026	201.01	205.29	200.25	203.47	2,914,068	+2.24(+1.11%)
Apr 15, 2026	199.16	203.12	195.51	201.23	4,866,102	+4.64(+2.36%)
Apr 14, 2026	198.14	199.58	196.57	196.59	3,276,027	-2.98(-1.49%)
Apr 13, 2026	194.00	199.80	193.84	199.57	2,844,240	+5.44(+2.80%)
Apr 10, 2026	199.68	200.25	193.06	194.13	3,126,502	-5.75(-2.88%)
Apr 09, 2026	196.51	200.33	196.21	199.88	2,398,438	+1.79(+0.90%)
Apr 08, 2026	197.12	199.53	195.38	198.09	1,883,128	+1.24(+0.63%)
Apr 07, 2026	196.63	198.32	194.59	196.85	2,877,121	+0.47(+0.24%)
Apr 06, 2026	194.66	196.48	194.16	196.38	1,608,865	+1.13(+0.58%)
Apr 02, 2026	193.75	195.64	192.18	195.25	2,177,467	+1.89(+0.98%)
Apr 01, 2026	197.16	197.70	192.02	193.36	3,182,754	-4.88(-2.46%)
Mar 31, 2026	201.74	201.74	196.38	198.24	3,161,666	-3.15(-1.56%)
Mar 30, 2026	199.57	203.56	199.11	201.39	2,687,606	+2.55(+1.28%)
Mar 27, 2026	203.25	203.74	198.05	198.84	2,218,808	-4.06(-2.00%)
Mar 26, 2026	204.35	206.31	202.71	202.90	2,079,783	+0.06(+0.03%)
Mar 25, 2026	204.93	207.70	202.19	202.84	2,932,023	-3.37(-1.63%)
Mar 24, 2026	205.24	208.10	204.51	206.21	3,521,357	+1.11(+0.54%)
Mar 23, 2026	206.09	207.67	202.81	205.10	3,793,413	-0.90(-0.44%)
Mar 20, 2026	202.39	207.01	202.26	206.00	7,866,362	+3.32(+1.64%)
Mar 19, 2026	203.54	204.66	198.75	202.68	3,158,637	+1.51(+0.75%)
Mar 18, 2026	203.64	206.37	200.82	201.17	2,887,636	-2.62(-1.29%)
Mar 17, 2026	206.37	208.38	203.41	203.79	2,831,853	-0.92(-0.45%)
Mar 16, 2026	205.37	207.67	204.41	204.71	2,715,275	-0.46(-0.22%)
Mar 13, 2026	206.47	207.60	204.84	205.17	2,553,201	-0.01(-0.00%)
Mar 12, 2026	202.33	205.29	200.01	205.18	3,680,374	+3.96(+1.97%)
Mar 11, 2026	206.65	207.88	200.12	201.22	3,018,991	-5.74(-2.77%)
Mar 10, 2026	207.29	209.31	205.93	206.96	2,996,849	+0.16(+0.08%)
Mar 09, 2026	209.81	210.84	205.05	206.80	2,595,998	-3.80(-1.80%)
Mar 06, 2026	210.70	211.54	207.52	210.60	2,698,940	+0.02(+0.01%)
Mar 05, 2026	210.40	213.24	209.48	210.58	3,374,339	-0.82(-0.39%)
Mar 04, 2026	212.44	213.22	209.99	211.40	3,302,220	-1.95(-0.91%)
Mar 03, 2026	211.64	214.33	209.47	213.35	2,960,098	-0.06(-0.03%)

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.