Loading chart…

Normalized performance

Loading heatmap…

Fetching quotes & constituents

PGR historical OHLC prices

Download PGR daily OHLC history, export CSV, and review long-term price data.

Progressive Corporation (PGR) — OHLC preview (1980-03-17 to 2026-07-17)

PGR historical OHLC — price trend

PGR historical OHLC
Date	Open	High	Low	Close	Volume
2026-07-17	208.99	211.9	206.94	207.95	—
2026-07-16	205.5	209.18	203.1	205.8	—
2026-07-15	208.02	211.93	203.58	205.22	—
2026-07-14	229.5	231.59	225.78	226.58	—
2026-07-13	232.28	234.99	230.93	234.48	—
2026-07-10	230.49	230.99	228.47	230.72	—


2026-07-17	209.0	211.9	206.9	208.0	-0.5%
2026-07-16	205.5	209.2	203.1	205.8	+0.1%
2026-07-15	208.0	211.9	203.6	205.2	-1.3%
2026-07-14	229.5	231.6	225.8	226.6	-1.3%
2026-07-13	232.3	235.0	230.9	234.5	+0.9%
2026-07-10	230.5	231.0	228.5	230.7	+0.1%
2026-07-09	231.7	232.2	228.8	229.5	-0.9%
2026-07-08	237.3	237.6	231.9	232.9	-1.9%
2026-07-07	235.5	239.3	234.2	234.4	-0.5%
2026-07-06	232.0	232.0	229.0	231.7	-0.1%
2026-07-02	226.0	232.3	222.4	232.2	+2.8%
2026-07-01	220.3	226.5	219.9	225.3	+2.3%
2026-06-30	219.8	221.7	218.0	218.5	-0.6%
2026-06-29	221.3	223.3	218.6	219.9	-0.7%
2026-06-26	218.5	224.5	215.6	224.3	+2.7%
2026-06-25	218.8	222.5	215.4	215.5	-1.5%
2026-06-24	217.6	221.4	215.6	220.5	+1.3%
2026-06-23	211.5	216.4	210.2	215.7	+2.0%
2026-06-22	204.8	210.3	203.4	207.4	+1.3%
2026-06-18	208.0	208.1	201.8	204.9	-1.5%
2026-06-17	204.1	207.4	203.2	204.4	+0.2%
2026-06-16	204.6	206.4	202.8	204.7	+0.0%
2026-06-15	201.3	205.4	201.0	203.5	+1.1%
2026-06-12	203.2	203.6	200.0	203.1	-0.1%
2026-06-11	206.2	206.2	202.2	202.3	-1.9%
2026-06-10	203.0	205.7	200.2	204.2	+0.6%
2026-06-09	200.0	202.9	198.9	200.1	+0.1%
2026-06-05	198.3	204.5	197.0	204.0	+2.9%
2026-06-04	195.3	198.6	194.2	195.4	+0.1%
2026-06-03	195.8	199.2	193.0	193.5	-1.2%