5 DAY PERFORMANCE
+0.94%
1 MONTH PERFORMANCE
+3.65%
3 MONTH PERFORMANCE
+0.82%
6 MONTH PERFORMANCE
-9.26%
YEAR-TO-DATE PERFORMANCE
-9.19%
1 YEAR PERFORMANCE
-22.37%
Progressive Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $204.76 | $207.38 (1.28%) | $210.28 | $203.43 | 3.75 M | $121.44 B |
| 06/18/2026 | $207.95 | $204.87 (-1.48%) | $208.14 | $201.83 | 9.99 M | $119.97 B |
| 06/17/2026 | $204.08 | $204.42 (0.17%) | $207.49 | $203.18 | 3.37 M | $119.71 B |
| 06/16/2026 | $204.58 | $204.66 (0.04%) | $206.39 | $202.79 | 2.25 M | $119.85 B |
| 06/15/2026 | $201.29 | $203.50 (1.1%) | $205.38 | $200.36 | 2.57 M | $119.17 B |
| 06/12/2026 | $203.22 | $203.11 (-0.05%) | $203.61 | $200.00 | 1.99 M | $118.94 B |
| 06/11/2026 | $206.22 | $202.26 (-1.92%) | $206.22 | $202.15 | 2.63 M | $118.44 B |
| 06/10/2026 | $203.00 | $204.20 (0.59%) | $205.74 | $200.21 | 2.51 M | $119.58 B |
| 06/09/2026 | $200.02 | $200.13 (0.05%) | $202.88 | $198.90 | 3.57 M | $117.20 B |
| 06/08/2026 | $200.95 | $200.26 (-0.34%) | $202.00 | $199.08 | 1.93 M | $117.27 B |
| 06/05/2026 | $198.28 | $204.02 (2.89%) | $204.51 | $197.00 | 2.75 M | $119.47 B |
| 06/04/2026 | $195.25 | $195.38 (0.07%) | $198.63 | $194.24 | 2.93 M | $114.41 B |
| 06/03/2026 | $195.79 | $193.46 (-1.19%) | $199.18 | $193.00 | 3.12 M | $113.29 B |
| 06/02/2026 | $192.68 | $196.82 (2.15%) | $197.45 | $192.30 | 2.89 M | $115.26 B |
| 06/01/2026 | $190.20 | $192.67 (1.3%) | $195.07 | $189.69 | 4.90 M | $112.83 B |
| 05/29/2026 | $194.44 | $190.40 (-2.08%) | $194.93 | $189.20 | 6.60 M | $111.50 B |
| 05/28/2026 | $196.72 | $194.51 (-1.12%) | $199.77 | $194.50 | 3.16 M | $113.91 B |
| 05/27/2026 | $199.00 | $196.91 (-1.05%) | $202.44 | $196.48 | 2.95 M | $115.31 B |
| 05/26/2026 | $199.05 | $198.78 (-0.14%) | $200.19 | $197.20 | 2.87 M | $116.41 B |
| 05/22/2026 | $198.15 | $199.51 (0.69%) | $199.66 | $197.04 | 5.46 M | $116.83 B |
| 05/21/2026 | $201.99 | $198.97 (-1.5%) | $203.15 | $198.88 | 3.44 M | $116.52 B |
| 05/20/2026 | $202.08 | $202.60 (0.26%) | $203.84 | $200.41 | 2.88 M | $118.64 B |
| 05/19/2026 | $204.57 | $202.87 (-0.83%) | $206.84 | $202.65 | 2.58 M | $118.80 B |
| 05/18/2026 | $199.20 | $204.00 (2.41%) | $204.03 | $198.91 | 2.41 M | $119.46 B |
| 05/15/2026 | $199.12 | $199.73 (0.31%) | $202.66 | $198.79 | 3.30 M | $116.96 B |
| 05/14/2026 | $196.76 | $196.88 (0.06%) | $198.85 | $196.48 | 2.07 M | $115.29 B |
| 05/13/2026 | $196.64 | $195.96 (-0.35%) | $200.58 | $195.69 | 2.56 M | $114.75 B |
| 05/12/2026 | $196.79 | $198.42 (0.83%) | $200.39 | $195.74 | 2.49 M | $116.19 B |
| 05/11/2026 | $195.62 | $196.91 (0.66%) | $196.98 | $194.00 | 2.39 M | $115.31 B |
| 05/08/2026 | $195.68 | $194.00 (-0.86%) | $196.59 | $191.75 | 3.31 M | $113.61 B |
| 05/07/2026 | $195.66 | $195.75 (0.05%) | $197.86 | $194.20 | 3.23 M | $114.63 B |
| 05/06/2026 | $197.84 | $196.80 (-0.53%) | $200.65 | $196.78 | 3.06 M | $115.25 B |
| 05/05/2026 | $198.63 | $197.74 (-0.45%) | $199.80 | $196.25 | 2.86 M | $115.80 B |
| 05/04/2026 | $199.00 | $199.24 (0.12%) | $201.63 | $197.72 | 2.30 M | $116.67 B |
| 05/01/2026 | $202.99 | $199.31 (-1.81%) | $203.30 | $199.30 | 1.67 M | $116.72 B |
| 04/30/2026 | $198.24 | $201.28 (1.53%) | $201.56 | $196.15 | 2.47 M | $117.87 B |
| 04/29/2026 | $203.09 | $200.66 (-1.2%) | $203.71 | $200.06 | 1.89 M | $117.51 B |
| 04/28/2026 | $204.37 | $203.03 (-0.66%) | $204.76 | $200.93 | 1.88 M | $118.89 B |
| 04/27/2026 | $199.37 | $201.98 (1.31%) | $204.42 | $199.37 | 2.09 M | $118.28 B |
| 04/24/2026 | $203.75 | $200.89 (-1.4%) | $204.98 | $200.27 | 1.92 M | $117.64 B |
| 04/23/2026 | $202.86 | $205.33 (1.22%) | $206.86 | $202.00 | 2.04 M | $120.24 B |
| 04/22/2026 | $206.72 | $202.71 (-1.94%) | $207.95 | $202.31 | 2.43 M | $118.71 B |
| 04/21/2026 | $204.18 | $207.50 (1.63%) | $208.46 | $203.00 | 2.90 M | $121.51 B |
| 04/20/2026 | $202.82 | $203.78 (0.47%) | $206.21 | $201.95 | 2.54 M | $119.33 B |
| 04/17/2026 | $203.41 | $202.58 (-0.41%) | $206.12 | $202.43 | 3.15 M | $118.63 B |
| 04/16/2026 | $201.01 | $203.47 (1.22%) | $205.29 | $200.25 | 2.91 M | $119.15 B |
| 04/15/2026 | $199.16 | $201.23 (1.04%) | $203.12 | $195.51 | 4.87 M | $117.84 B |
| 04/14/2026 | $198.14 | $196.59 (-0.78%) | $199.58 | $196.57 | 3.28 M | $115.12 B |
| 04/13/2026 | $194.00 | $199.57 (2.87%) | $199.80 | $193.84 | 2.84 M | $116.87 B |
| 04/10/2026 | $199.68 | $194.13 (-2.78%) | $200.26 | $193.06 | 3.13 M | $113.68 B |
| 04/09/2026 | $196.51 | $199.88 (1.71%) | $200.33 | $196.21 | 2.40 M | $117.05 B |
| 04/08/2026 | $197.12 | $198.09 (0.49%) | $199.53 | $195.38 | 1.88 M | $116.00 B |
| 04/07/2026 | $196.63 | $196.85 (0.11%) | $198.32 | $194.59 | 2.88 M | $115.28 B |
| 04/06/2026 | $194.66 | $196.38 (0.88%) | $196.48 | $194.16 | 1.61 M | $115.00 B |
| 04/02/2026 | $193.75 | $195.25 (0.77%) | $195.64 | $192.18 | 2.18 M | $114.34 B |
| 04/01/2026 | $197.16 | $193.36 (-1.93%) | $197.70 | $192.02 | 3.18 M | $113.23 B |
| 03/31/2026 | $201.74 | $198.24 (-1.73%) | $201.74 | $196.38 | 3.16 M | $116.09 B |
| 03/30/2026 | $199.57 | $201.39 (0.91%) | $203.57 | $199.11 | 2.69 M | $117.93 B |
| 03/27/2026 | $203.25 | $198.84 (-2.17%) | $203.74 | $198.05 | 2.22 M | $116.44 B |
| 03/26/2026 | $204.35 | $202.90 (-0.71%) | $206.31 | $202.71 | 2.08 M | $118.82 B |
| 03/25/2026 | $204.93 | $202.84 (-1.02%) | $207.70 | $202.19 | 2.93 M | $118.78 B |
| 03/24/2026 | $205.24 | $206.21 (0.47%) | $208.10 | $204.51 | 3.52 M | $120.76 B |
| 03/23/2026 | $206.09 | $205.10 (-0.48%) | $207.67 | $202.81 | 3.79 M | $120.11 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
