5 DAY PERFORMANCE
-2.19%
1 MONTH PERFORMANCE
-11.78%
3 MONTH PERFORMANCE
+5.64%
6 MONTH PERFORMANCE
+2.22%
YEAR-TO-DATE PERFORMANCE
-9.19%
1 YEAR PERFORMANCE
-15.70%
Progressive Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $213.27 | $212.79 (-0.23%) | $213.99 | $211.80 | 85.43 K | |
| 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 |
| 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 |
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.
