PGR
Progressive (Ohi (PGR)
NYSE
$220.28+$1.00 (+0.45%)
Price as of Aug 21, 2026 7:55 PM EDT
  • $128.1B
    Market Cap
  • -6.29%
    1-Year Change
  • Insurance - Property & Casualty
    Industry
  • 1 Month
    +6.50%
    Low Price$203.84
    High Price$220.34
  • 3 Months
    +10.26%
    Low Price$190.32
    High Price$234.48
  • 1 Year
    -6.29%
    Low Price$190.32
    High Price$233.82
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
221.27
221.54
218.16
219.28
-0.48%
1,893,072
08/20/2026
218.80
223.80
217.56
220.34
+1.41%
3,929,901
08/19/2026
207.57
217.66
207.57
217.27
+4.84%
4,890,798
08/18/2026
207.70
208.07
205.64
207.23
+1.66%
3,372,026
08/17/2026
208.78
209.70
203.18
203.84
-2.75%
2,735,495
08/14/2026
208.01
210.92
207.31
209.60
+0.35%
2,882,623
08/13/2026
208.56
210.50
207.87
208.87
+0.72%
3,021,044
08/12/2026
209.25
212.73
207.01
207.37
-2.35%
1,920,171
08/11/2026
212.67
214.78
212.04
212.35
-0.75%
1,413,989
08/10/2026
212.94
215.99
210.78
213.95
-0.64%
2,289,880
08/07/2026
213.53
215.41
211.80
215.33
-0.005%
1,755,245
08/06/2026
214.40
215.38
212.62
215.34
+1.21%
1,679,748
08/05/2026
212.45
213.95
210.97
212.76
+0.95%
1,953,862
08/04/2026
207.27
211.00
205.90
210.75
+0.14%
2,413,852
08/03/2026
212.03
214.28
209.56
210.46
-0.45%
2,007,308
07/31/2026
210.50
213.82
210.29
211.42
-0.87%
2,359,296
07/30/2026
217.94
217.94
211.03
213.28
-3.05%
2,499,686
07/29/2026
218.65
223.10
217.67
219.99
+0.21%
2,930,875
07/28/2026
218.07
222.66
215.73
219.52
+1.74%
2,507,193
07/27/2026
212.71
216.68
212.15
215.76
+0.90%
2,141,476
07/24/2026
210.62
214.78
209.02
213.83
+3.26%
2,353,761
07/23/2026
205.17
207.27
203.11
207.07
+1.24%
2,904,963
07/22/2026
205.49
206.90
203.80
204.54
-0.66%
2,522,632
07/21/2026
209.80
211.33
205.37
205.90
-2.98%
3,324,437
07/20/2026
207.00
212.26
205.56
212.23
+2.06%
2,566,114
07/17/2026
208.99
211.99
206.94
207.95
+1.04%
3,826,800
07/16/2026
205.50
209.19
203.08
205.80
+0.28%
5,694,446
07/15/2026
208.02
211.94
203.58
205.22
-9.43%
7,223,690
07/15/2026
$4.86 Earnings
07/14/2026
229.50
231.59
225.77
226.58
-3.37%
3,225,998
07/13/2026
232.28
235.00
230.93
234.48
+1.63%
2,555,951
07/10/2026
230.49
231.00
228.47
230.72
+0.52%
1,477,677
07/09/2026
231.68
232.21
228.83
229.52
-1.45%
1,931,665
07/08/2026
237.31
237.58
231.86
232.90
-0.64%
2,919,418
07/07/2026
235.47
239.38
234.19
234.40
+1.18%
3,237,156
07/06/2026
232.00
232.05
228.99
231.67
-0.24%
2,829,773
07/02/2026
225.99
232.30
222.42
232.22
+3.12%
3,107,790
07/02/2026
$0.10 Dividend
07/01/2026
220.22
226.36
219.80
225.20
+3.14%
3,622,281
06/30/2026
219.71
221.66
217.90
218.35
-0.64%
2,877,418
06/29/2026
221.21
223.24
218.50
219.76
-2.00%
3,572,000
06/26/2026
218.40
224.43
215.53
224.24
+4.08%
6,015,837
06/25/2026
218.66
222.35
215.29
215.44
-2.25%
3,885,580
06/24/2026
217.50
221.34
215.42
220.40
+2.23%
5,384,980
06/23/2026
211.43
216.33
210.10
215.59
+4.01%
5,353,370
06/22/2026
204.67
210.19
203.34
207.29
+1.23%
3,752,030
06/18/2026
207.86
208.05
201.74
204.78
+0.22%
9,986,691
06/17/2026
203.99
207.40
203.09
204.33
-0.12%
3,371,238
06/16/2026
204.49
206.29
202.70
204.57
+0.57%
2,248,458
06/15/2026
201.20
205.29
200.27
203.41
+0.19%
2,565,505
06/12/2026
203.13
203.52
199.91
203.02
+0.42%
1,994,274
06/11/2026
206.13
206.13
202.06
202.17
-0.95%
2,631,351
06/10/2026
202.91
205.65
200.12
204.11
+2.03%
2,507,253
06/09/2026
199.93
202.79
198.81
200.04
-0.06%
3,567,053
06/08/2026
200.86
201.91
198.99
200.17
-1.84%
1,932,402
06/05/2026
198.19
204.42
196.91
203.93
+4.42%
2,746,332
06/04/2026
195.16
198.54
194.15
195.29
+0.99%
2,931,302
06/03/2026
195.70
199.09
192.91
193.37
-1.71%
3,124,194
06/02/2026
192.59
197.36
192.21
196.73
+2.15%
3,019,408
06/01/2026
190.12
194.98
189.61
192.58
+1.19%
4,898,212
05/29/2026
194.35
194.84
189.12
190.32
-2.11%
6,597,554
05/28/2026
196.63
199.68
194.41
194.42
-1.22%
3,154,985
05/27/2026
198.91
202.35
196.39
196.82
-0.94%
2,953,980
05/26/2026
198.96
200.10
197.11
198.69
-0.37%
2,869,582
05/22/2026
198.06
199.57
196.96
199.42
+0.27%
5,461,088
05/21/2026
201.90
203.06
198.79
198.88
-1.79%
3,437,724
05/20/2026
201.99
203.75
200.32
202.51
-0.13%
2,884,438
05/19/2026
204.48
206.75
202.56
202.78
-0.55%
2,577,245
05/18/2026
199.11
203.94
198.82
203.91
+2.14%
2,414,249
05/15/2026
199.03
202.57
198.70
199.64
+1.45%
3,297,684
05/14/2026
196.67
198.76
196.39
196.79
+0.47%
2,074,566
05/13/2026
196.55
200.49
195.60
195.87
-1.24%
2,559,843
05/12/2026
196.70
200.30
195.65
198.33
+0.77%
2,492,569
05/11/2026
195.53
196.89
193.91
196.82
+1.50%
2,387,556
05/08/2026
195.59
196.50
191.66
193.91
-0.89%
3,308,998
05/07/2026
195.57
197.77
194.11
195.66
-0.53%
3,226,019
05/06/2026
197.75
200.56
196.69
196.71
-0.48%
3,063,304
05/05/2026
198.54
199.71
196.16
197.65
-0.75%
2,860,957
05/04/2026
198.91
201.54
197.63
199.15
-0.04%
2,296,321
05/01/2026
202.90
203.21
199.21
199.22
-0.98%
1,670,206
04/30/2026
198.15
201.47
196.06
201.19
+0.31%
2,467,688
04/29/2026
203.00
203.62
199.97
200.57
-1.17%
1,886,548
04/28/2026
204.28
204.67
200.84
202.94
+0.52%
1,879,148
04/27/2026
199.28
204.32
199.28
201.89
+0.54%
2,090,649
04/24/2026
203.66
204.89
200.18
200.80
-2.16%
1,916,524
04/23/2026
202.77
206.77
201.91
205.24
+1.29%
2,041,024
04/22/2026
206.63
207.86
202.22
202.62
-2.31%
2,427,428
04/21/2026
204.08
208.37
202.91
207.41
+1.83%
2,900,424
04/20/2026
202.73
206.12
201.86
203.69
+0.59%
2,540,907
04/17/2026
203.32
206.03
202.34
202.49
-0.44%
3,150,512
04/16/2026
200.92
205.20
200.16
203.38
+1.11%
2,914,118
04/15/2026
199.07
203.03
195.42
201.14
+2.36%
4,866,104
04/15/2026
$4.96 Earnings
04/14/2026
198.05
199.49
196.48
196.50
-1.49%
3,276,352
04/13/2026
193.91
199.71
193.75
199.48
+2.80%
2,844,044
04/10/2026
199.59
200.17
192.97
194.04
-2.88%
3,126,492
04/09/2026
196.42
200.24
196.12
199.79
+0.90%
2,397,804
04/08/2026
197.03
199.44
195.29
198.00
+0.63%
1,883,151
04/07/2026
196.54
198.23
194.50
196.76
+0.24%
2,877,407
04/06/2026
194.57
196.39
194.07
196.29
+0.58%
1,608,900