5 DAY PERFORMANCE
+3.75%
1 MONTH PERFORMANCE
+5.30%
3 MONTH PERFORMANCE
+2.22%
6 MONTH PERFORMANCE
-1.35%
YEAR-TO-DATE PERFORMANCE
-9.19%
1 YEAR PERFORMANCE
-27.10%
Progressive Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $197.92 | $199.62 (0.86%) | $200.65 | $197.84 | 1.31 M | $117.17 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 | $114.19 B |
| 04/09/2026 | $196.51 | $199.88 (1.71%) | $200.33 | $196.21 | 2.40 M | $117.57 B |
| 04/08/2026 | $197.12 | $198.09 (0.49%) | $199.53 | $195.38 | 1.88 M | $116.52 B |
| 04/07/2026 | $196.63 | $196.85 (0.11%) | $198.32 | $194.59 | 2.88 M | $115.79 B |
| 04/06/2026 | $194.66 | $196.38 (0.88%) | $196.48 | $194.16 | 1.61 M | $115.51 B |
| 04/02/2026 | $193.75 | $195.25 (0.77%) | $195.64 | $192.18 | 2.18 M | $114.85 B |
| 04/01/2026 | $197.16 | $193.36 (-1.93%) | $197.70 | $192.02 | 3.18 M | $113.73 B |
| 03/31/2026 | $201.74 | $198.24 (-1.73%) | $201.74 | $196.38 | 3.16 M | $116.60 B |
| 03/30/2026 | $199.57 | $201.39 (0.91%) | $203.57 | $199.11 | 2.69 M | $118.46 B |
| 03/27/2026 | $203.25 | $198.84 (-2.17%) | $203.74 | $198.05 | 2.22 M | $116.96 B |
| 03/26/2026 | $204.35 | $202.90 (-0.71%) | $206.31 | $202.71 | 2.08 M | $119.35 B |
| 03/25/2026 | $204.93 | $202.84 (-1.02%) | $207.70 | $202.19 | 2.93 M | $119.31 B |
| 03/24/2026 | $205.24 | $206.21 (0.47%) | $208.10 | $204.51 | 3.52 M | $121.29 B |
| 03/23/2026 | $206.09 | $205.10 (-0.48%) | $207.67 | $202.81 | 3.79 M | $120.64 B |
| 03/20/2026 | $202.39 | $206.00 (1.78%) | $207.01 | $202.26 | 7.87 M | $121.17 B |
| 03/19/2026 | $203.54 | $202.68 (-0.42%) | $204.66 | $198.75 | 3.16 M | $119.22 B |
| 03/18/2026 | $203.64 | $201.17 (-1.21%) | $206.37 | $200.82 | 2.89 M | $118.33 B |
| 03/17/2026 | $206.37 | $203.79 (-1.25%) | $208.38 | $203.41 | 2.83 M | $119.87 B |
| 03/16/2026 | $205.37 | $204.71 (-0.32%) | $207.67 | $204.41 | 2.72 M | $120.41 B |
| 03/13/2026 | $206.47 | $205.17 (-0.63%) | $207.60 | $204.84 | 2.55 M | $120.68 B |
| 03/12/2026 | $202.33 | $205.18 (1.41%) | $205.29 | $200.01 | 3.68 M | $120.69 B |
| 03/11/2026 | $206.65 | $201.22 (-2.63%) | $207.88 | $200.12 | 3.02 M | $118.36 B |
| 03/10/2026 | $207.29 | $206.96 (-0.16%) | $209.31 | $205.93 | 3.00 M | $121.73 B |
| 03/09/2026 | $209.81 | $206.80 (-1.43%) | $210.84 | $205.05 | 2.60 M | $121.64 B |
| 03/06/2026 | $210.70 | $210.60 (-0.05%) | $211.54 | $207.52 | 2.70 M | $123.87 B |
| 03/05/2026 | $210.40 | $210.58 (0.09%) | $213.24 | $209.48 | 3.38 M | $123.86 B |
| 03/04/2026 | $212.44 | $211.40 (-0.49%) | $213.22 | $209.99 | 3.30 M | $124.35 B |
| 03/03/2026 | $211.64 | $213.35 (0.81%) | $214.33 | $209.47 | 2.96 M | $125.49 B |
| 03/02/2026 | $213.77 | $213.41 (-0.17%) | $214.97 | $211.97 | 2.59 M | $125.53 B |
| 02/27/2026 | $211.38 | $213.66 (1.08%) | $214.37 | $211.03 | 3.36 M | $125.67 B |
| 02/26/2026 | $206.60 | $211.73 (2.48%) | $212.15 | $205.05 | 3.09 M | $124.54 B |
| 02/25/2026 | $205.75 | $204.54 (-0.59%) | $207.27 | $202.89 | 3.05 M | $120.31 B |
| 02/24/2026 | $203.02 | $206.08 (1.51%) | $206.33 | $201.05 | 2.92 M | $121.22 B |
| 02/23/2026 | $203.05 | $203.69 (0.32%) | $205.00 | $201.98 | 2.87 M | $119.81 B |
| 02/20/2026 | $203.69 | $204.08 (0.19%) | $204.15 | $200.39 | 2.53 M | $120.04 B |
| 02/19/2026 | $203.11 | $201.77 (-0.66%) | $204.05 | $200.81 | 2.11 M | $118.68 B |
| 02/18/2026 | $208.40 | $203.28 (-2.46%) | $208.90 | $201.24 | 4.10 M | $119.57 B |
| 02/17/2026 | $207.88 | $207.90 (0.01%) | $210.10 | $205.67 | 3.07 M | $122.29 B |
| 02/13/2026 | $206.98 | $204.53 (-1.18%) | $208.83 | $202.00 | 3.49 M | $120.30 B |
| 02/12/2026 | $208.16 | $205.45 (-1.3%) | $208.88 | $205.36 | 4.10 M | $120.85 B |
| 02/11/2026 | $201.73 | $208.37 (3.29%) | $209.70 | $200.27 | 4.84 M | $122.56 B |
| 02/10/2026 | $201.44 | $202.60 (0.58%) | $202.67 | $198.83 | 2.87 M | $119.17 B |
| 02/09/2026 | $201.57 | $201.53 (-0.02%) | $202.62 | $199.94 | 3.46 M | $118.54 B |
| 02/06/2026 | $208.78 | $202.29 (-3.11%) | $209.67 | $201.73 | 2.67 M | $118.99 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.
