PGR
Progressive (Ohi (PGR)
NYSE
$216.55+$9.16 (+4.42%)
Price as of Jun 23, 2026 7:10 PM EDT
  • $120.7B
    Market Cap
  • -17.10%
    1-Year Change
  • Insurance - Property & Casualty
    Industry
  • 1 Month
    +3.94%
    Low Price$190.40
    High Price$207.38
  • 3 Months
    +0.72%
    Low Price$190.40
    High Price$207.50
  • 1 Year
    -17.10%
    Low Price$190.40
    High Price$266.86
Date
Open
High
Low
Close
Change (%)
Volume
06/22/2026
204.76
210.28
203.43
207.38
+1.23%
3,752,030
06/18/2026
207.95
208.14
201.83
204.87
+0.22%
9,986,691
06/17/2026
204.08
207.49
203.18
204.42
-0.12%
3,371,238
06/16/2026
204.58
206.39
202.79
204.66
+0.57%
2,248,458
06/15/2026
201.29
205.38
200.36
203.50
+0.19%
2,565,505
06/12/2026
203.22
203.61
200.00
203.11
+0.42%
1,994,274
06/11/2026
206.22
206.22
202.15
202.26
-0.95%
2,631,351
06/10/2026
203.00
205.74
200.21
204.20
+2.03%
2,507,253
06/09/2026
200.02
202.88
198.90
200.13
-0.06%
3,567,053
06/08/2026
200.95
202.00
199.08
200.26
-1.84%
1,932,402
06/05/2026
198.28
204.51
197.00
204.02
+4.42%
2,746,332
06/04/2026
195.25
198.63
194.24
195.38
+0.99%
2,931,302
06/03/2026
195.79
199.18
193.00
193.46
-1.71%
3,124,194
06/02/2026
192.68
197.45
192.30
196.82
+2.15%
3,019,408
06/01/2026
190.20
195.07
189.69
192.67
+1.19%
4,898,212
05/29/2026
194.44
194.93
189.20
190.40
-2.11%
6,597,554
05/28/2026
196.72
199.77
194.50
194.51
-1.22%
3,154,985
05/27/2026
199.00
202.44
196.48
196.91
-0.94%
2,953,980
05/26/2026
199.05
200.19
197.20
198.78
-0.37%
2,869,582
05/22/2026
198.15
199.66
197.04
199.51
+0.27%
5,461,088
05/21/2026
201.99
203.15
198.88
198.97
-1.79%
3,437,724
05/20/2026
202.08
203.84
200.41
202.60
-0.13%
2,884,438
05/19/2026
204.57
206.84
202.65
202.87
-0.55%
2,577,245
05/18/2026
199.20
204.03
198.91
204.00
+2.14%
2,414,249
05/15/2026
199.12
202.66
198.79
199.73
+1.45%
3,297,684
05/14/2026
196.76
198.85
196.48
196.88
+0.47%
2,074,566
05/13/2026
196.64
200.58
195.69
195.96
-1.24%
2,559,843
05/12/2026
196.79
200.39
195.74
198.42
+0.77%
2,492,569
05/11/2026
195.62
196.98
194.00
196.91
+1.50%
2,387,556
05/08/2026
195.68
196.59
191.75
194.00
-0.89%
3,308,998
05/07/2026
195.66
197.86
194.20
195.75
-0.53%
3,226,019
05/06/2026
197.84
200.65
196.78
196.80
-0.48%
3,063,304
05/05/2026
198.63
199.80
196.25
197.74
-0.75%
2,860,957
05/04/2026
199.00
201.63
197.72
199.24
-0.04%
2,296,321
05/01/2026
202.99
203.30
199.30
199.31
-0.98%
1,670,206
04/30/2026
198.24
201.56
196.15
201.28
+0.31%
2,467,688
04/29/2026
203.09
203.71
200.06
200.66
-1.17%
1,886,548
04/28/2026
204.37
204.76
200.93
203.03
+0.52%
1,879,148
04/27/2026
199.37
204.42
199.37
201.98
+0.54%
2,090,649
04/24/2026
203.75
204.98
200.27
200.89
-2.16%
1,916,524
04/23/2026
202.86
206.86
202.00
205.33
+1.29%
2,041,024
04/22/2026
206.72
207.95
202.31
202.71
-2.31%
2,427,428
04/21/2026
204.18
208.46
203.00
207.50
+1.83%
2,900,424
04/20/2026
202.82
206.21
201.95
203.78
+0.59%
2,540,907
04/17/2026
203.41
206.12
202.43
202.58
-0.44%
3,150,512
04/16/2026
201.01
205.29
200.25
203.47
+1.11%
2,914,118
04/15/2026
199.16
203.12
195.51
201.23
+2.36%
4,866,104
04/15/2026
$4.96 Earnings
04/14/2026
198.14
199.58
196.57
196.59
-1.49%
3,276,352
04/13/2026
194.00
199.80
193.84
199.57
+2.80%
2,844,044
04/10/2026
199.68
200.26
193.06
194.13
-2.88%
3,126,492
04/09/2026
196.51
200.33
196.21
199.88
+0.90%
2,397,804
04/08/2026
197.12
199.53
195.38
198.09
+0.63%
1,883,151
04/07/2026
196.63
198.32
194.59
196.85
+0.24%
2,877,407
04/06/2026
194.66
196.48
194.16
196.38
+0.58%
1,608,900
04/02/2026
193.75
195.64
192.18
195.25
+1.03%
2,177,466
04/02/2026
$0.10 Dividend
04/01/2026
197.06
197.60
191.92
193.26
-2.46%
3,182,762
03/31/2026
201.64
201.64
196.27
198.14
-1.56%
3,161,702
03/30/2026
199.47
203.46
199.01
201.29
+1.28%
2,687,622
03/27/2026
203.14
203.63
197.95
198.74
-2.00%
2,218,806
03/26/2026
204.24
206.20
202.61
202.80
+0.03%
2,079,791
03/25/2026
204.82
207.59
202.08
202.74
-1.63%
2,932,044
03/24/2026
205.13
207.99
204.40
206.10
+0.54%
3,521,502
03/23/2026
205.98
207.56
202.71
204.99
-0.44%
3,793,423
03/20/2026
202.29
206.90
202.16
205.89
+1.64%
7,866,089
03/19/2026
203.43
204.55
198.65
202.58
+0.75%
3,158,636
03/18/2026
203.53
206.26
200.72
201.07
-1.29%
2,887,804
03/17/2026
206.26
208.27
203.30
203.68
-0.45%
2,831,935
03/16/2026
205.26
207.56
204.30
204.60
-0.22%
2,715,273
03/13/2026
206.36
207.49
204.73
205.06
-0.005%
2,553,200
03/12/2026
202.23
205.18
199.91
205.07
+1.97%
3,680,413
03/11/2026
206.54
207.77
200.02
201.12
-2.77%
3,019,584
03/10/2026
207.18
209.21
205.82
206.85
+0.08%
2,996,870
03/09/2026
209.70
210.73
204.94
206.69
-1.80%
2,596,017
03/06/2026
210.59
211.43
207.41
210.49
+0.009%
2,698,939
03/05/2026
210.29
213.12
209.37
210.47
-0.39%
3,376,224
03/04/2026
212.33
213.11
209.88
211.29
-0.91%
3,300,828
03/03/2026
211.53
214.22
209.36
213.24
-0.03%
2,960,116
03/02/2026
213.66
214.85
211.86
213.30
-0.12%
2,594,649
02/27/2026
211.27
214.26
210.92
213.55
+0.91%
3,364,994
02/26/2026
206.49
212.04
204.94
211.62
+3.52%
3,088,994
02/25/2026
205.64
207.16
202.79
204.43
-0.75%
3,047,771
02/24/2026
202.92
206.22
200.95
205.97
+1.17%
2,917,044
02/23/2026
202.94
204.89
201.88
203.58
-0.19%
2,869,033
02/20/2026
203.58
204.04
200.29
203.97
+1.14%
2,527,207
02/19/2026
203.00
203.94
200.71
201.67
-0.74%
2,112,484
02/18/2026
208.29
208.79
201.14
203.17
-2.22%
4,099,409
02/17/2026
207.77
209.99
205.56
207.79
+1.65%
3,074,567
02/13/2026
206.87
208.72
201.90
204.42
-0.45%
3,489,720
02/12/2026
208.05
208.77
205.25
205.34
-1.40%
4,096,224
02/11/2026
201.63
209.59
200.17
208.26
+2.85%
4,840,615
02/10/2026
201.34
202.57
198.73
202.50
+0.53%
2,871,787
02/09/2026
201.47
202.52
199.84
201.43
-0.38%
3,459,597
02/06/2026
208.67
209.56
201.62
202.19
-2.54%
2,666,254
02/05/2026
207.66
210.77
206.67
207.45
+0.98%
3,293,844
02/04/2026
200.69
207.64
197.82
205.43
+2.24%
5,384,791
02/03/2026
202.77
205.62
200.80
200.93
-0.99%
3,116,065
02/02/2026
206.88
208.59
202.83
202.93
-2.38%
4,248,325
01/30/2026
208.14
209.34
206.36
207.89
-0.12%
3,196,744