5 DAY PERFORMANCE
-4.70%
1 MONTH PERFORMANCE
-5.70%
3 MONTH PERFORMANCE
+0.94%
6 MONTH PERFORMANCE
+0.38%
YEAR-TO-DATE PERFORMANCE
-9.19%
1 YEAR PERFORMANCE
-14.67%
Progressive Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $214.11 | $213.51 (-0.28%) | $214.12 | $212.84 | 507.70 K | $124.39 B |
| 09/18/2026 | $214.06 | $213.48 (-0.27%) | $215.14 | $212.39 | 6.11 M | $124.46 B |
| 09/17/2026 | $217.21 | $216.29 (-0.42%) | $217.98 | $214.05 | 3.93 M | $126.10 B |
| 09/16/2026 | $220.10 | $216.99 (-1.41%) | $220.96 | $216.23 | 1.65 M | $126.51 B |
| 09/15/2026 | $220.00 | $221.31 (0.6%) | $221.57 | $219.21 | 2.02 M | $129.02 B |
| 09/14/2026 | $219.70 | $221.02 (0.6%) | $222.08 | $219.04 | 1.53 M | $128.85 B |
| 09/11/2026 | $218.36 | $217.62 (-0.34%) | $218.36 | $214.86 | 1.64 M | $126.87 B |
| 09/10/2026 | $218.27 | $216.19 (-0.95%) | $219.00 | $215.13 | 1.30 M | $126.04 B |
| 09/09/2026 | $214.00 | $215.50 (0.7%) | $215.52 | $212.63 | 1.66 M | $125.64 B |
| 09/08/2026 | $216.61 | $214.90 (-0.79%) | $217.55 | $214.25 | 1.91 M | $125.29 B |
| 09/04/2026 | $221.72 | $218.95 (-1.25%) | $222.85 | $218.26 | 1.93 M | $127.65 B |
| 09/03/2026 | $222.92 | $223.87 (0.43%) | $225.45 | $221.47 | 2.44 M | $130.52 B |
| 09/02/2026 | $221.17 | $221.38 (0.09%) | $223.44 | $219.92 | 1.67 M | $129.06 B |
| 09/01/2026 | $219.50 | $220.54 (0.47%) | $220.72 | $218.00 | 2.36 M | $128.57 B |
| 08/31/2026 | $218.19 | $218.08 (-0.05%) | $219.14 | $216.46 | 1.75 M | $127.14 B |
| 08/28/2026 | $218.27 | $218.64 (0.17%) | $220.07 | $217.52 | 924.97 K | $127.47 B |
| 08/27/2026 | $221.17 | $217.65 (-1.59%) | $221.19 | $215.98 | 1.52 M | $126.89 B |
| 08/26/2026 | $222.10 | $222.51 (0.18%) | $224.26 | $221.95 | 1.45 M | $129.72 B |
| 08/25/2026 | $222.34 | $222.09 (-0.11%) | $222.58 | $220.19 | 1.22 M | $129.48 B |
| 08/24/2026 | $220.40 | $223.92 (1.6%) | $224.73 | $220.07 | 1.84 M | $130.55 B |
| 08/21/2026 | $221.27 | $219.28 (-0.9%) | $221.54 | $218.16 | 1.89 M | $127.84 B |
| 08/20/2026 | $218.80 | $220.34 (0.7%) | $223.80 | $217.56 | 3.93 M | $128.46 B |
| 08/19/2026 | $207.57 | $217.27 (4.67%) | $217.66 | $207.57 | 4.89 M | $126.67 B |
| 08/18/2026 | $207.70 | $207.23 (-0.23%) | $208.07 | $205.64 | 3.37 M | $120.82 B |
| 08/17/2026 | $208.78 | $203.84 (-2.37%) | $209.70 | $203.18 | 2.74 M | $118.84 B |
| 08/14/2026 | $208.01 | $209.60 (0.76%) | $210.92 | $207.31 | 2.88 M | $122.20 B |
| 08/13/2026 | $208.56 | $208.87 (0.15%) | $210.50 | $207.87 | 3.02 M | $121.77 B |
| 08/12/2026 | $209.25 | $207.37 (-0.9%) | $212.73 | $207.01 | 1.92 M | $120.90 B |
| 08/11/2026 | $212.67 | $212.35 (-0.15%) | $214.78 | $212.04 | 1.41 M | $123.80 B |
| 08/10/2026 | $212.94 | $213.95 (0.47%) | $215.99 | $210.78 | 2.29 M | $124.73 B |
| 08/07/2026 | $213.53 | $215.33 (0.84%) | $215.41 | $211.80 | 1.76 M | $125.54 B |
| 08/06/2026 | $214.40 | $215.34 (0.44%) | $215.38 | $212.62 | 1.68 M | $125.54 B |
| 08/05/2026 | $212.45 | $212.76 (0.15%) | $213.95 | $210.97 | 1.96 M | $124.04 B |
| 08/04/2026 | $207.27 | $210.75 (1.68%) | $211.00 | $205.90 | 2.41 M | $122.87 B |
| 08/03/2026 | $212.03 | $210.46 (-0.74%) | $214.28 | $209.56 | 2.01 M | $122.70 B |
| 07/31/2026 | $210.50 | $211.42 (0.44%) | $213.82 | $210.29 | 2.36 M | $123.26 B |
| 07/30/2026 | $217.94 | $213.28 (-2.14%) | $217.94 | $211.03 | 2.50 M | $124.34 B |
| 07/29/2026 | $218.65 | $219.99 (0.61%) | $223.10 | $217.67 | 2.93 M | $128.25 B |
| 07/28/2026 | $218.07 | $219.52 (0.66%) | $222.66 | $215.73 | 2.51 M | $127.98 B |
| 07/27/2026 | $212.71 | $215.76 (1.43%) | $216.68 | $212.15 | 2.14 M | $125.79 B |
| 07/24/2026 | $210.62 | $213.83 (1.52%) | $214.78 | $209.02 | 2.35 M | $124.66 B |
| 07/23/2026 | $205.17 | $207.07 (0.93%) | $207.27 | $203.11 | 2.90 M | $120.72 B |
| 07/22/2026 | $205.49 | $204.54 (-0.46%) | $206.90 | $203.80 | 2.52 M | $119.25 B |
| 07/21/2026 | $209.80 | $205.90 (-1.86%) | $211.33 | $205.37 | 3.32 M | $120.04 B |
| 07/20/2026 | $207.00 | $212.23 (2.53%) | $212.26 | $205.56 | 2.57 M | $123.73 B |
| 07/17/2026 | $208.99 | $207.95 (-0.5%) | $211.99 | $206.94 | 3.83 M | $121.23 B |
| 07/16/2026 | $205.50 | $205.80 (0.15%) | $209.19 | $203.08 | 5.69 M | $119.98 B |
| 07/15/2026 | $208.02 | $205.22 (-1.35%) | $211.94 | $203.58 | 7.22 M | $119.64 B |
| 07/14/2026 | $229.50 | $226.58 (-1.27%) | $231.59 | $225.77 | 3.23 M | $132.10 B |
| 07/13/2026 | $232.28 | $234.48 (0.95%) | $235.00 | $230.93 | 2.56 M | $136.70 B |
| 07/10/2026 | $230.49 | $230.72 (0.1%) | $231.00 | $228.47 | 1.48 M | $135.11 B |
| 07/09/2026 | $231.68 | $229.52 (-0.93%) | $232.21 | $228.83 | 1.93 M | $134.41 B |
| 07/08/2026 | $237.31 | $232.90 (-1.86%) | $237.58 | $231.86 | 2.92 M | $136.39 B |
| 07/07/2026 | $235.47 | $234.40 (-0.45%) | $239.38 | $234.19 | 3.24 M | $137.26 B |
| 07/06/2026 | $232.00 | $231.67 (-0.14%) | $232.05 | $228.99 | 2.83 M | $135.67 B |
| 07/02/2026 | $225.99 | $232.22 (2.76%) | $232.30 | $222.42 | 3.11 M | $135.99 B |
| 07/01/2026 | $220.32 | $225.30 (2.26%) | $226.46 | $219.90 | 3.62 M | $131.94 B |
| 06/30/2026 | $219.81 | $218.45 (-0.62%) | $221.76 | $218.00 | 2.88 M | $127.92 B |
| 06/29/2026 | $221.31 | $219.86 (-0.66%) | $223.34 | $218.60 | 3.57 M | $128.75 B |
| 06/26/2026 | $218.50 | $224.34 (2.67%) | $224.53 | $215.63 | 6.02 M | $131.37 B |
| 06/25/2026 | $218.76 | $215.54 (-1.47%) | $222.45 | $215.39 | 3.89 M | $126.22 B |
| 06/24/2026 | $217.60 | $220.50 (1.33%) | $221.44 | $215.52 | 5.39 M | $129.12 B |
| 06/23/2026 | $211.52 | $215.69 (1.97%) | $216.43 | $210.19 | 5.35 M | $126.31 B |
| 06/22/2026 | $204.76 | $207.38 (1.28%) | $210.28 | $203.43 | 3.75 M | $121.44 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.
