PGR·Historical Data
Explore PGR's full daily price history. Download OHLC data as CSV and track long-term trends.
Progressive Corporation (PGR) — OHLC preview (1980-03-17 to 2026-10-13)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-13 | 220.96 | 223.78 | 219.86 | 222.88 | — |
| 2026-10-12 | 219.01 | 220.84 | 218.3 | 220.28 | — |
| 2026-10-09 | 217.5 | 220.16 | 217.15 | 217.43 | — |
| 2026-10-08 | 215.31 | 220.04 | 214.92 | 218.73 | — |
| 2026-10-07 | 211.76 | 215.71 | 211.99 | 214.12 | — |
| 2026-10-06 | 211.99 | 213.66 | 211.34 | 212.05 | — |
| 2026-10-05 | 210.2 | 212.62 | 208.12 | 212.62 | — |
| 2026-10-02 | 209.86 | 211.97 | 207.68 | 210.31 | — |
| 2026-10-01 | 207.88 | 211.32 | 207.42 | 210.96 | — |
| 2026-09-30 | 209.43 | 209.89 | 207.31 | 207.31 | — |
| 2026-09-29 | 208.19 | 211.02 | 206.05 | 210.52 | — |
| 2026-09-28 | 205.9 | 209.79 | 204.97 | 209.47 | — |
| 2026-09-25 | 202.5 | 205.85 | 201.6 | 205.5 | — |
| 2026-09-24 | 204.29 | 204.86 | 200.96 | 202.17 | — |
| 2026-09-23 | 206.03 | 209.27 | 202.58 | 203.13 | — |
| 2026-09-21 | 214.11 | 215.56 | 211.84 | 212.24 | — |
| 2026-09-18 | 214.06 | 215.14 | 212.45 | 213.48 | — |
| 2026-09-17 | 217.21 | 217.98 | 214.04 | 216.29 | — |
| 2026-09-16 | 220.1 | 220.96 | 216.23 | 216.99 | — |
| 2026-09-15 | 220 | 221.57 | 219.21 | 221.31 | — |
| 2026-09-14 | 219.7 | 222.08 | 219.04 | 221.02 | — |
| 2026-09-11 | 218.36 | 218.16 | 214.85 | 217.62 | — |
| 2026-09-10 | 218.27 | 218.7 | 215.13 | 216.19 | — |
| 2026-09-09 | 214 | 215.51 | 212.63 | 215.5 | — |
| 2026-09-08 | 216.61 | 217.55 | 214.51 | 214.9 | — |
| 2026-09-04 | 221.72 | 222.85 | 218.26 | 218.95 | — |
| 2026-09-02 | 221.17 | 223.43 | 219.92 | 221.38 | — |
| 2026-09-01 | 219.5 | 220.72 | 218 | 220.54 | — |
| 2026-08-31 | 218.19 | 219.14 | 216.46 | 218.08 | — |
| 2026-08-27 | 221.17 | 221.19 | 215.98 | 217.65 | — |