PGR
Progressive (Ohi (PGR)
NYSE
$228.25+$6.90 (+3.12%)
Price as of Oct 22, 2026 7:59 PM EDT
  • $128.5B
    Market Cap
  • 5.89%
    1-Year Change
  • Insurance - Property & Casualty
    Industry
  • 1 Month
    +4.34%
    Low Price$202.07
    High Price$222.88
  • 3 Months
    +7.56%
    Low Price$202.07
    High Price$223.81
  • 1 Year
    +5.89%
    Low Price$190.22
    High Price$221.92
Date
Open
High
Low
Close
Change (%)
Volume
10/21/2026
222.66
222.98
219.59
221.35
-0.26%
2,286,560
10/20/2026
221.61
223.12
218.71
221.93
+1.29%
2,090,680
10/19/2026
216.94
219.34
215.05
219.11
+0.28%
2,660,147
10/16/2026
213.99
218.72
213.76
218.49
+2.22%
2,637,159
10/15/2026
217.72
221.49
212.71
213.75
+0.14%
3,481,231
10/14/2026
206.97
214.03
201.02
213.46
-4.23%
7,206,088
10/14/2026
$4.60 Earnings
10/13/2026
220.96
223.78
219.86
222.88
+1.18%
3,501,947
10/12/2026
219.01
220.84
218.30
220.28
+1.31%
1,864,471
10/09/2026
217.50
220.17
217.16
217.43
-0.59%
1,466,185
10/08/2026
215.31
220.04
214.65
218.73
+2.15%
2,749,505
10/07/2026
211.76
215.74
211.76
214.12
+0.98%
2,551,325
10/06/2026
211.99
213.66
211.34
212.05
-0.27%
2,407,062
10/05/2026
210.20
212.64
208.12
212.62
+1.10%
2,775,038
10/02/2026
209.86
211.97
207.68
210.31
-0.31%
2,754,731
10/01/2026
207.88
211.32
207.42
210.96
+1.81%
2,497,740
10/01/2026
$0.10 Dividend
09/30/2026
209.33
209.83
207.21
207.21
-1.52%
2,959,174
09/29/2026
208.09
210.92
205.95
210.42
+0.50%
2,778,878
09/28/2026
205.80
209.69
204.87
209.37
+1.93%
3,568,610
09/25/2026
202.40
205.75
201.50
205.40
+1.65%
2,826,798
09/24/2026
204.19
204.98
200.86
202.07
-0.47%
5,083,598
09/23/2026
205.93
209.17
202.48
203.03
-1.84%
4,312,178
09/22/2026
211.40
211.59
203.55
206.84
-2.50%
4,808,495
09/21/2026
214.01
215.45
211.74
212.14
-0.58%
2,206,814
09/18/2026
213.96
215.04
212.28
213.38
-1.30%
6,118,271
09/17/2026
217.11
217.87
213.94
216.19
-0.32%
3,925,772
09/16/2026
219.99
220.85
216.13
216.89
-1.95%
1,645,841
09/15/2026
219.89
221.46
219.10
221.20
+0.13%
2,017,355
09/14/2026
219.59
221.97
218.93
220.91
+1.56%
1,530,101
09/11/2026
218.25
218.25
214.75
217.52
+0.66%
1,643,548
09/10/2026
218.16
218.89
215.03
216.09
+0.32%
1,303,379
09/09/2026
213.90
215.42
212.53
215.40
+0.28%
1,655,668
09/08/2026
216.51
217.45
214.15
214.80
-1.85%
1,912,046
09/04/2026
221.61
222.75
218.15
218.84
-2.20%
1,931,223
09/03/2026
222.81
225.34
221.36
223.76
+1.12%
2,440,656
09/02/2026
221.06
223.33
219.81
221.27
+0.38%
1,670,915
09/01/2026
219.39
220.61
217.89
220.43
+1.13%
2,364,181
08/31/2026
218.08
219.03
216.35
217.97
-0.26%
1,752,913
08/28/2026
218.16
219.96
217.42
218.53
+0.45%
924,968
08/27/2026
221.06
221.08
215.87
217.55
-2.18%
1,519,867
08/26/2026
221.99
224.15
221.84
222.40
+0.19%
1,447,350
08/25/2026
222.23
222.47
220.08
221.98
-0.82%
1,216,300
08/24/2026
220.29
224.62
219.96
223.81
+2.12%
1,842,805
08/21/2026
221.16
221.43
218.05
219.17
-0.48%
1,893,072
08/20/2026
218.69
223.69
217.46
220.23
+1.41%
3,929,901
08/19/2026
207.47
217.55
207.47
217.17
+4.84%
4,890,798
08/18/2026
207.60
207.97
205.54
207.13
+1.66%
3,372,026
08/17/2026
208.68
209.59
203.08
203.74
-2.75%
2,735,495
08/14/2026
207.91
210.82
207.21
209.50
+0.35%
2,882,623
08/13/2026
208.46
210.40
207.77
208.77
+0.72%
3,021,044
08/12/2026
209.15
212.62
206.91
207.27
-2.35%
1,920,171
08/11/2026
212.57
214.68
211.94
212.25
-0.75%
1,413,989
08/10/2026
212.84
215.88
210.68
213.85
-0.64%
2,289,880
08/07/2026
213.43
215.30
211.70
215.23
-0.005%
1,755,245
08/06/2026
214.30
215.28
212.52
215.24
+1.21%
1,679,748
08/05/2026
212.35
213.85
210.87
212.66
+0.95%
1,953,862
08/04/2026
207.17
210.90
205.80
210.65
+0.14%
2,413,852
08/03/2026
211.93
214.18
209.46
210.36
-0.45%
2,007,308
07/31/2026
210.40
213.72
210.19
211.32
-0.87%
2,359,296
07/30/2026
217.83
217.83
210.93
213.18
-3.05%
2,499,686
07/29/2026
218.54
222.99
217.57
219.88
+0.21%
2,930,875
07/28/2026
217.96
222.55
215.62
219.41
+1.74%
2,507,193
07/27/2026
212.61
216.57
212.05
215.66
+0.90%
2,141,476
07/24/2026
210.52
214.68
208.92
213.73
+3.26%
2,353,761
07/23/2026
205.07
207.17
203.01
206.97
+1.24%
2,904,963
07/22/2026
205.39
206.80
203.70
204.44
-0.66%
2,522,632
07/21/2026
209.70
211.23
205.27
205.80
-2.98%
3,324,437
07/20/2026
206.90
212.16
205.46
212.13
+2.06%
2,566,114
07/17/2026
208.89
211.89
206.84
207.85
+1.04%
3,826,800
07/16/2026
205.40
209.08
202.98
205.70
+0.28%
5,694,446
07/15/2026
207.92
211.84
203.48
205.12
-9.43%
7,223,690
07/15/2026
$4.86 Earnings
07/14/2026
229.39
231.47
225.66
226.47
-3.37%
3,225,998
07/13/2026
232.17
234.89
230.82
234.37
+1.63%
2,555,951
07/10/2026
230.38
230.89
228.36
230.61
+0.52%
1,477,677
07/09/2026
231.57
232.10
228.72
229.41
-1.45%
1,931,665
07/08/2026
237.20
237.46
231.75
232.79
-0.64%
2,919,418
07/07/2026
235.36
239.26
234.08
234.29
+1.18%
3,237,156
07/06/2026
231.89
231.93
228.88
231.56
-0.24%
2,829,773
07/02/2026
225.88
232.19
222.31
232.11
+3.12%
3,107,790
07/02/2026
$0.10 Dividend
07/01/2026
220.12
226.25
219.70
225.09
+3.14%
3,622,281
06/30/2026
219.61
221.55
217.80
218.25
-0.64%
2,877,418
06/29/2026
221.11
223.13
218.39
219.66
-2.00%
3,572,000
06/26/2026
218.30
224.32
215.43
224.13
+4.08%
6,015,837
06/25/2026
218.56
222.24
215.19
215.34
-2.25%
3,885,580
06/24/2026
217.40
221.23
215.32
220.30
+2.23%
5,384,980
06/23/2026
211.32
216.22
210.00
215.49
+4.01%
5,353,370
06/22/2026
204.57
210.09
203.24
207.19
+1.23%
3,752,030
06/18/2026
207.76
207.95
201.64
204.68
+0.22%
9,986,691
06/17/2026
203.89
207.30
202.99
204.23
-0.12%
3,371,238
06/16/2026
204.39
206.19
202.60
204.47
+0.57%
2,248,458
06/15/2026
201.10
205.19
200.17
203.31
+0.19%
2,565,505
06/12/2026
203.03
203.42
199.81
202.92
+0.42%
1,994,274
06/11/2026
206.03
206.03
201.96
202.07
-0.95%
2,631,351
06/10/2026
202.81
205.55
200.02
204.01
+2.03%
2,507,253
06/09/2026
199.83
202.69
198.72
199.94
-0.06%
3,567,053
06/08/2026
200.76
201.81
198.90
200.07
-1.84%
1,932,402
06/05/2026
198.10
204.32
196.82
203.83
+4.42%
2,746,332