PGR
The Progressive Corporation
NYQ
$196.82
+4.15
(+2.15%)
Neutral · -0.18σ
Grade C
Historical prices · daily
124 sessions| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-02 | $192.68 | $197.45 | $192.29 | $196.82 | 2.0M |
| 2026-06-01 | $190.20 | $195.07 | $189.69 | $192.67 | 4.9M |
| 2026-05-29 | $194.44 | $194.93 | $189.20 | $190.40 | 6.6M |
| 2026-05-28 | $196.72 | $199.77 | $194.50 | $194.51 | 3.2M |
| 2026-05-27 | $199.00 | $202.44 | $196.48 | $196.91 | 3.0M |
| 2026-05-26 | $199.05 | $200.19 | $197.20 | $198.78 | 2.9M |
| 2026-05-22 | $198.15 | $199.66 | $197.04 | $199.51 | 5.5M |
| 2026-05-21 | $201.99 | $203.15 | $198.88 | $198.97 | 3.4M |
| 2026-05-20 | $202.08 | $203.84 | $200.41 | $202.60 | 2.9M |
| 2026-05-19 | $204.57 | $206.84 | $202.65 | $202.87 | 2.6M |
| 2026-05-18 | $199.20 | $204.03 | $198.91 | $204.00 | 2.4M |
| 2026-05-15 | $199.12 | $202.66 | $198.79 | $199.73 | 3.3M |
| 2026-05-14 | $196.76 | $198.85 | $196.48 | $196.88 | 2.1M |
| 2026-05-13 | $196.64 | $200.58 | $195.69 | $195.96 | 2.6M |
| 2026-05-12 | $196.79 | $200.39 | $195.74 | $198.42 | 2.5M |
| 2026-05-11 | $195.62 | $196.98 | $194.00 | $196.91 | 2.4M |
| 2026-05-08 | $195.68 | $196.59 | $191.75 | $194.00 | 3.3M |
| 2026-05-07 | $195.66 | $197.86 | $194.20 | $195.75 | 3.2M |
| 2026-05-06 | $197.84 | $200.65 | $196.78 | $196.80 | 3.1M |
| 2026-05-05 | $198.63 | $199.80 | $196.25 | $197.74 | 2.9M |
| 2026-05-04 | $199.00 | $201.63 | $197.72 | $199.24 | 2.3M |
| 2026-05-01 | $202.99 | $203.30 | $199.30 | $199.31 | 1.7M |
| 2026-04-30 | $198.24 | $201.56 | $196.15 | $201.28 | 2.5M |
| 2026-04-29 | $203.09 | $203.71 | $200.06 | $200.66 | 1.9M |
| 2026-04-28 | $204.37 | $204.76 | $200.93 | $203.03 | 1.9M |
| 2026-04-27 | $199.37 | $204.42 | $199.37 | $201.98 | 2.1M |
| 2026-04-24 | $203.75 | $204.98 | $200.27 | $200.89 | 1.9M |
| 2026-04-23 | $202.86 | $206.86 | $202.00 | $205.33 | 2.0M |
| 2026-04-22 | $206.72 | $207.95 | $202.31 | $202.71 | 2.4M |
| 2026-04-21 | $204.18 | $208.46 | $203.00 | $207.50 | 2.9M |
| 2026-04-20 | $202.82 | $206.21 | $201.95 | $203.78 | 2.5M |
| 2026-04-17 | $203.41 | $206.12 | $202.43 | $202.58 | 3.2M |
| 2026-04-16 | $201.01 | $205.29 | $200.25 | $203.47 | 2.9M |
| 2026-04-15 | $199.16 | $203.12 | $195.51 | $201.23 | 4.9M |
| 2026-04-14 | $198.14 | $199.58 | $196.57 | $196.59 | 3.3M |
| 2026-04-13 | $194.00 | $199.80 | $193.84 | $199.57 | 2.8M |
| 2026-04-10 | $199.68 | $200.26 | $193.06 | $194.13 | 3.1M |
| 2026-04-09 | $196.51 | $200.33 | $196.21 | $199.88 | 2.4M |
| 2026-04-08 | $197.12 | $199.53 | $195.38 | $198.09 | 1.9M |
| 2026-04-07 | $196.63 | $198.32 | $194.59 | $196.85 | 2.9M |
| 2026-04-06 | $194.66 | $196.48 | $194.16 | $196.38 | 1.6M |
| 2026-04-02 | $193.75 | $195.64 | $192.18 | $195.25 | 2.2M |
| 2026-04-01 | $197.16 | $197.70 | $192.02 | $193.36 | 3.2M |
| 2026-03-31 | $201.74 | $201.74 | $196.38 | $198.24 | 3.2M |
| 2026-03-30 | $199.57 | $203.57 | $199.11 | $201.39 | 2.7M |
| 2026-03-27 | $203.25 | $203.74 | $198.05 | $198.84 | 2.2M |
| 2026-03-26 | $204.35 | $206.31 | $202.71 | $202.90 | 2.1M |
| 2026-03-25 | $204.93 | $207.70 | $202.19 | $202.84 | 2.9M |
| 2026-03-24 | $205.24 | $208.10 | $204.51 | $206.21 | 3.5M |
| 2026-03-23 | $206.09 | $207.67 | $202.81 | $205.10 | 3.8M |
| 2026-03-20 | $202.39 | $207.01 | $202.26 | $206.00 | 7.9M |
| 2026-03-19 | $203.54 | $204.66 | $198.75 | $202.68 | 3.2M |
| 2026-03-18 | $203.64 | $206.37 | $200.82 | $201.17 | 2.9M |
| 2026-03-17 | $206.37 | $208.38 | $203.41 | $203.79 | 2.8M |
| 2026-03-16 | $205.37 | $207.67 | $204.41 | $204.71 | 2.7M |
| 2026-03-13 | $206.47 | $207.60 | $204.84 | $205.17 | 2.6M |
| 2026-03-12 | $202.33 | $205.29 | $200.01 | $205.18 | 3.7M |
| 2026-03-11 | $206.65 | $207.88 | $200.12 | $201.22 | 3.0M |
| 2026-03-10 | $207.29 | $209.31 | $205.93 | $206.96 | 3.0M |
| 2026-03-09 | $209.81 | $210.84 | $205.05 | $206.80 | 2.6M |
| 2026-03-06 | $210.70 | $211.54 | $207.52 | $210.60 | 2.7M |
| 2026-03-05 | $210.40 | $213.24 | $209.48 | $210.58 | 3.4M |
| 2026-03-04 | $212.44 | $213.22 | $209.99 | $211.40 | 3.3M |
| 2026-03-03 | $211.64 | $214.33 | $209.47 | $213.35 | 3.0M |
| 2026-03-02 | $213.77 | $214.97 | $211.97 | $213.41 | 2.6M |
| 2026-02-27 | $211.38 | $214.37 | $211.03 | $213.66 | 3.4M |
| 2026-02-26 | $206.60 | $212.15 | $205.05 | $211.73 | 3.1M |
| 2026-02-25 | $205.75 | $207.27 | $202.89 | $204.54 | 3.0M |
| 2026-02-24 | $203.02 | $206.33 | $201.05 | $206.08 | 2.9M |
| 2026-02-23 | $203.05 | $205.00 | $201.98 | $203.69 | 2.9M |
| 2026-02-20 | $203.69 | $204.15 | $200.39 | $204.08 | 2.5M |
| 2026-02-19 | $203.11 | $204.05 | $200.81 | $201.77 | 2.1M |
| 2026-02-18 | $208.40 | $208.90 | $201.24 | $203.28 | 4.1M |
| 2026-02-17 | $207.88 | $210.10 | $205.67 | $207.90 | 3.1M |
| 2026-02-13 | $206.98 | $208.83 | $202.00 | $204.53 | 3.5M |
| 2026-02-12 | $208.16 | $208.88 | $205.36 | $205.45 | 4.1M |
| 2026-02-11 | $201.73 | $209.70 | $200.27 | $208.37 | 4.8M |
| 2026-02-10 | $201.44 | $202.67 | $198.83 | $202.60 | 2.9M |
| 2026-02-09 | $201.57 | $202.62 | $199.94 | $201.53 | 3.5M |
| 2026-02-06 | $208.78 | $209.67 | $201.73 | $202.29 | 2.7M |
| 2026-02-05 | $207.77 | $210.88 | $206.78 | $207.56 | 3.3M |
| 2026-02-04 | $200.79 | $207.75 | $197.92 | $205.54 | 5.4M |
| 2026-02-03 | $202.87 | $205.73 | $200.90 | $201.03 | 3.1M |
| 2026-02-02 | $206.99 | $208.70 | $202.93 | $203.04 | 4.2M |
| 2026-01-30 | $208.25 | $209.45 | $206.47 | $208.00 | 3.2M |
| 2026-01-29 | $212.09 | $213.42 | $204.44 | $208.26 | 6.2M |
| 2026-01-28 | $205.92 | $215.25 | $203.97 | $212.74 | 5.1M |
| 2026-01-27 | $207.28 | $209.64 | $206.00 | $208.08 | 3.5M |
| 2026-01-26 | $206.11 | $208.01 | $204.99 | $208.00 | 3.5M |
| 2026-01-23 | $205.33 | $207.32 | $204.62 | $206.03 | 4.0M |
| 2026-01-22 | $201.74 | $207.17 | $201.39 | $206.92 | 4.3M |
| 2026-01-21 | $204.35 | $205.80 | $200.06 | $203.00 | 5.0M |
| 2026-01-20 | $200.64 | $204.14 | $198.50 | $203.92 | 3.6M |
| 2026-01-16 | $203.23 | $204.68 | $200.74 | $202.37 | 3.8M |
| 2026-01-15 | $206.13 | $208.39 | $202.67 | $203.52 | 4.1M |
| 2026-01-14 | $204.25 | $208.75 | $203.83 | $205.50 | 3.9M |
| 2026-01-13 | $215.22 | $215.99 | $204.46 | $205.06 | 4.1M |
| 2026-01-12 | $215.10 | $217.39 | $213.00 | $216.50 | 3.3M |
| 2026-01-09 | $212.72 | $216.71 | $212.25 | $215.16 | 3.4M |
| 2026-01-08 | $210.63 | $215.00 | $210.05 | $213.15 | 4.4M |
| 2026-01-07 | $211.31 | $214.93 | $209.08 | $209.10 | 3.3M |
| 2026-01-06 | $212.00 | $214.37 | $210.85 | $212.35 | 3.4M |
| 2026-01-05 | $210.80 | $214.49 | $209.40 | $212.92 | 3.9M |
| 2026-01-02 | $214.34 | $214.34 | $210.41 | $212.12 | 3.3M |
| 2025-12-31 | $230.17 | $230.54 | $227.68 | $227.72 | 2.1M |
| 2025-12-30 | $228.40 | $230.43 | $227.49 | $229.97 | 2.0M |
| 2025-12-29 | $227.83 | $228.60 | $226.01 | $228.51 | 2.9M |
| 2025-12-26 | $227.64 | $228.41 | $226.67 | $227.13 | 1.3M |
| 2025-12-24 | $227.62 | $228.45 | $226.86 | $227.66 | 1.1M |
| 2025-12-23 | $227.95 | $228.71 | $227.10 | $227.89 | 2.3M |
| 2025-12-22 | $224.28 | $227.51 | $223.30 | $227.36 | 3.2M |
| 2025-12-19 | $224.80 | $226.27 | $223.25 | $224.28 | 6.3M |
| 2025-12-18 | $226.75 | $226.94 | $222.42 | $224.86 | 3.7M |
| 2025-12-17 | $223.65 | $227.46 | $218.83 | $227.27 | 5.6M |
| 2025-12-16 | $236.53 | $237.44 | $230.92 | $231.81 | 3.1M |
| 2025-12-15 | $235.28 | $236.50 | $234.78 | $236.36 | 3.1M |
| 2025-12-12 | $231.31 | $235.09 | $231.00 | $234.85 | 3.0M |
| 2025-12-11 | $223.53 | $231.06 | $223.28 | $230.44 | 3.5M |
| 2025-12-10 | $226.36 | $228.00 | $222.44 | $222.81 | 2.7M |
| 2025-12-09 | $224.44 | $226.62 | $224.29 | $226.35 | 2.5M |
| 2025-12-08 | $222.49 | $225.19 | $219.26 | $223.16 | 2.8M |
| 2025-12-05 | $226.50 | $226.62 | $222.57 | $222.89 | 2.1M |
| 2025-12-04 | $227.63 | $228.82 | $226.86 | $227.09 | 2.0M |
| 2025-12-03 | $228.72 | $229.56 | $226.03 | $227.18 | 3.0M |