5 DAY PERFORMANCE
-10.59%
1 MONTH PERFORMANCE
-2.74%
3 MONTH PERFORMANCE
-2.81%
6 MONTH PERFORMANCE
+4.58%
YEAR-TO-DATE PERFORMANCE
-9.19%
1 YEAR PERFORMANCE
-1.03%
Progressive Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $238.00 | $233.18 (-2.03%) | $241.02 | $233.06 | 4.49 M | $135.64 B |
| 11/04/2026 | $232.88 | $234.82 (0.83%) | $235.55 | $230.24 | 3.18 M | $136.59 B |
| 11/03/2026 | $232.13 | $229.11 (-1.3%) | $232.80 | $228.30 | 2.87 M | $133.27 B |
| 11/02/2026 | $230.66 | $233.92 (1.41%) | $234.67 | $230.21 | 1.95 M | $136.07 B |
| 10/30/2026 | $234.57 | $231.28 (-1.4%) | $235.36 | $231.06 | 1.94 M | $134.53 B |
| 10/29/2026 | $228.43 | $230.18 (0.77%) | $230.34 | $227.35 | 1.84 M | $133.89 B |
| 10/28/2026 | $224.45 | $225.66 (0.54%) | $226.63 | $224.30 | 1.69 M | $131.26 B |
| 10/27/2026 | $227.53 | $225.60 (-0.85%) | $228.83 | $223.83 | 2.13 M | $131.23 B |
| 10/26/2026 | $228.67 | $229.25 (0.25%) | $229.73 | $227.35 | 2.13 M | $133.35 B |
| 10/23/2026 | $229.08 | $228.07 (-0.44%) | $230.28 | $226.36 | 1.77 M | $132.67 B |
| 10/22/2026 | $223.32 | $229.62 (2.82%) | $229.81 | $222.46 | 2.35 M | $133.57 B |
| 10/21/2026 | $222.66 | $221.35 (-0.59%) | $222.98 | $219.59 | 2.29 M | $128.76 B |
| 10/20/2026 | $221.61 | $221.93 (0.14%) | $223.12 | $218.71 | 2.09 M | $129.10 B |
| 10/19/2026 | $216.94 | $219.11 (1%) | $219.34 | $215.05 | 2.66 M | $127.45 B |
| 10/16/2026 | $213.99 | $218.49 (2.1%) | $218.72 | $213.76 | 2.64 M | $127.09 B |
| 10/15/2026 | $217.72 | $213.75 (-1.82%) | $221.49 | $212.71 | 3.48 M | $124.34 B |
| 10/14/2026 | $206.97 | $213.46 (3.14%) | $214.03 | $201.02 | 7.21 M | $124.17 B |
| 10/13/2026 | $220.96 | $222.88 (0.87%) | $223.78 | $219.86 | 3.50 M | $129.65 B |
| 10/12/2026 | $219.01 | $220.28 (0.58%) | $220.84 | $218.30 | 1.86 M | $128.14 B |
| 10/09/2026 | $217.50 | $217.43 (-0.03%) | $220.17 | $217.16 | 1.47 M | $126.76 B |
| 10/08/2026 | $215.31 | $218.73 (1.59%) | $220.04 | $214.65 | 2.75 M | $127.52 B |
| 10/07/2026 | $211.76 | $214.12 (1.11%) | $215.74 | $211.76 | 2.55 M | $124.83 B |
| 10/06/2026 | $211.99 | $212.05 (0.03%) | $213.66 | $211.34 | 2.41 M | $123.63 B |
| 10/05/2026 | $210.20 | $212.62 (1.15%) | $212.64 | $208.12 | 2.78 M | $123.96 B |
| 10/02/2026 | $209.86 | $210.31 (0.21%) | $211.97 | $207.68 | 2.75 M | $122.61 B |
| 10/01/2026 | $207.88 | $210.96 (1.48%) | $211.32 | $207.42 | 2.50 M | $122.99 B |
| 09/30/2026 | $209.43 | $207.31 (-1.01%) | $209.93 | $207.31 | 2.96 M | $120.86 B |
| 09/29/2026 | $208.19 | $210.52 (1.12%) | $211.03 | $206.05 | 2.78 M | $122.73 B |
| 09/28/2026 | $205.90 | $209.47 (1.73%) | $209.79 | $204.97 | 3.57 M | $122.12 B |
| 09/25/2026 | $202.50 | $205.50 (1.48%) | $205.85 | $201.60 | 2.83 M | $119.81 B |
| 09/24/2026 | $204.29 | $202.17 (-1.04%) | $205.08 | $200.96 | 5.08 M | $117.87 B |
| 09/23/2026 | $206.03 | $203.13 (-1.41%) | $209.27 | $202.58 | 4.31 M | $118.42 B |
| 09/22/2026 | $211.50 | $206.94 (-2.16%) | $211.69 | $203.65 | 4.81 M | $120.65 B |
| 09/21/2026 | $214.11 | $212.24 (-0.87%) | $215.56 | $211.84 | 2.21 M | $123.74 B |
| 09/18/2026 | $214.06 | $213.48 (-0.27%) | $215.14 | $212.39 | 6.12 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 |
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.
