5 DAY PERFORMANCE
-0.02%
1 MONTH PERFORMANCE
-8.68%
3 MONTH PERFORMANCE
+0.95%
6 MONTH PERFORMANCE
-14.08%
YEAR-TO-DATE PERFORMANCE
-8.68%
1 YEAR PERFORMANCE
-15.61%
The Progressive Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $208.25 | $208.00 (-0.12%) | $209.45 | $206.47 | 3.20 M | $122.35 B |
| 01/29/2026 | $212.09 | $208.26 (-1.81%) | $213.42 | $204.44 | 6.25 M | $122.50 B |
| 01/28/2026 | $205.92 | $212.74 (3.31%) | $215.25 | $203.97 | 5.06 M | $125.13 B |
| 01/27/2026 | $207.28 | $208.08 (0.39%) | $209.64 | $206.00 | 3.53 M | $122.39 B |
| 01/26/2026 | $206.11 | $208.00 (0.92%) | $208.01 | $204.99 | 3.48 M | $122.35 B |
| 01/23/2026 | $205.33 | $206.03 (0.34%) | $207.32 | $204.62 | 4.00 M | $121.19 B |
| 01/22/2026 | $201.74 | $206.92 (2.57%) | $207.17 | $201.39 | 4.32 M | $121.71 B |
| 01/21/2026 | $204.35 | $203.00 (-0.66%) | $205.80 | $200.06 | 4.98 M | $119.40 B |
| 01/20/2026 | $200.64 | $203.92 (1.63%) | $204.14 | $198.50 | 3.65 M | $119.95 B |
| 01/16/2026 | $203.23 | $202.37 (-0.42%) | $204.68 | $200.74 | 3.80 M | $119.03 B |
| 01/15/2026 | $206.13 | $203.52 (-1.27%) | $208.39 | $202.67 | 4.06 M | $119.71 B |
| 01/14/2026 | $204.25 | $205.50 (0.61%) | $208.75 | $203.83 | 3.93 M | $120.88 B |
| 01/13/2026 | $215.22 | $205.06 (-4.72%) | $215.99 | $204.46 | 4.10 M | $120.62 B |
| 01/12/2026 | $215.10 | $216.50 (0.65%) | $217.39 | $213.00 | 3.25 M | $127.35 B |
| 01/09/2026 | $212.72 | $215.16 (1.15%) | $216.71 | $212.25 | 3.41 M | $126.56 B |
| 01/08/2026 | $210.63 | $213.15 (1.2%) | $215.00 | $210.05 | 4.36 M | $125.37 B |
| 01/07/2026 | $211.31 | $209.10 (-1.05%) | $214.93 | $209.08 | 3.31 M | $122.99 B |
| 01/06/2026 | $212.00 | $212.35 (0.17%) | $214.37 | $210.85 | 3.44 M | $124.90 B |
| 01/05/2026 | $210.80 | $212.92 (1.01%) | $214.49 | $209.40 | 3.94 M | $125.24 B |
| 01/02/2026 | $214.34 | $212.12 (-1.04%) | $214.34 | $210.41 | 3.32 M | $124.77 B |
| 12/31/2025 | $230.17 | $227.72 (-1.06%) | $230.54 | $227.68 | 2.13 M | $133.94 B |
| 12/30/2025 | $228.40 | $229.97 (0.69%) | $230.43 | $227.49 | 2.02 M | $135.27 B |
| 12/29/2025 | $227.83 | $228.50 (0.29%) | $228.60 | $226.01 | 2.88 M | $134.40 B |
| 12/26/2025 | $227.64 | $227.13 (-0.22%) | $228.41 | $226.67 | 1.31 M | $133.60 B |
| 12/24/2025 | $227.62 | $227.66 (0.02%) | $228.45 | $226.86 | 1.11 M | $133.91 B |
| 12/23/2025 | $227.95 | $227.89 (-0.03%) | $228.71 | $227.10 | 2.27 M | $134.04 B |
| 12/22/2025 | $224.28 | $227.36 (1.37%) | $227.51 | $223.30 | 3.20 M | $133.73 B |
| 12/19/2025 | $224.80 | $224.28 (-0.23%) | $226.27 | $223.25 | 6.28 M | $131.92 B |
| 12/18/2025 | $226.75 | $224.86 (-0.83%) | $226.94 | $222.42 | 3.69 M | $132.26 B |
| 12/17/2025 | $223.65 | $227.27 (1.62%) | $227.46 | $218.83 | 5.57 M | $133.68 B |
| 12/16/2025 | $236.53 | $231.81 (-2%) | $237.44 | $230.92 | 3.09 M | $136.35 B |
| 12/15/2025 | $235.28 | $236.36 (0.46%) | $236.50 | $234.78 | 3.10 M | $139.03 B |
| 12/12/2025 | $231.31 | $234.85 (1.53%) | $235.09 | $231.00 | 2.99 M | $138.14 B |
| 12/11/2025 | $223.53 | $230.44 (3.09%) | $231.06 | $223.28 | 3.45 M | $135.54 B |
| 12/10/2025 | $226.36 | $222.81 (-1.57%) | $228.00 | $222.44 | 2.65 M | $131.06 B |
| 12/09/2025 | $224.44 | $226.35 (0.85%) | $226.62 | $224.29 | 2.49 M | $133.14 B |
| 12/08/2025 | $222.49 | $223.16 (0.3%) | $225.19 | $219.26 | 2.76 M | $131.26 B |
| 12/05/2025 | $226.50 | $222.89 (-1.59%) | $226.62 | $222.57 | 2.10 M | $131.10 B |
| 12/04/2025 | $227.63 | $227.09 (-0.24%) | $228.82 | $226.86 | 1.98 M | $133.57 B |
| 12/03/2025 | $228.72 | $227.18 (-0.67%) | $229.56 | $226.03 | 2.96 M | $133.63 B |
| 12/02/2025 | $226.91 | $228.76 (0.82%) | $229.31 | $225.04 | 3.95 M | $134.56 B |
| 12/01/2025 | $229.00 | $227.82 (-0.52%) | $231.91 | $227.63 | 3.48 M | $134.00 B |
| 11/28/2025 | $228.48 | $228.79 (0.14%) | $230.10 | $227.96 | 1.25 M | $134.57 B |
| 11/26/2025 | $226.56 | $229.15 (1.14%) | $229.84 | $225.89 | 2.82 M | $134.79 B |
| 11/25/2025 | $226.91 | $226.41 (-0.22%) | $228.50 | $225.84 | 2.36 M | $133.17 B |
| 11/24/2025 | $227.33 | $225.08 (-0.99%) | $227.98 | $224.83 | 5.85 M | $132.39 B |
| 11/21/2025 | $228.29 | $226.91 (-0.6%) | $229.92 | $225.67 | 3.41 M | $133.47 B |
| 11/20/2025 | $223.24 | $226.00 (1.24%) | $226.20 | $220.80 | 2.79 M | $132.93 B |
| 11/19/2025 | $226.52 | $222.93 (-1.58%) | $229.49 | $222.13 | 3.81 M | $131.13 B |
| 11/18/2025 | $226.62 | $224.88 (-0.77%) | $228.84 | $224.75 | 3.77 M | $132.27 B |
| 11/17/2025 | $227.30 | $225.35 (-0.86%) | $227.83 | $223.93 | 3.24 M | $132.55 B |
| 11/14/2025 | $222.08 | $225.18 (1.4%) | $227.05 | $220.99 | 3.23 M | $132.45 B |
| 11/13/2025 | $222.28 | $223.15 (0.39%) | $224.72 | $221.76 | 2.67 M | $131.26 B |
| 11/12/2025 | $219.63 | $221.87 (1.02%) | $222.25 | $218.00 | 2.78 M | $130.50 B |
| 11/11/2025 | $218.47 | $219.91 (0.66%) | $220.77 | $218.11 | 2.39 M | $129.35 B |
| 11/10/2025 | $215.00 | $217.53 (1.18%) | $217.91 | $213.71 | 3.28 M | $127.95 B |
| 11/07/2025 | $211.06 | $217.27 (2.94%) | $217.43 | $210.50 | 5.26 M | $127.80 B |
| 11/06/2025 | $208.30 | $209.61 (0.63%) | $210.48 | $207.66 | 3.33 M | $123.29 B |
| 11/05/2025 | $209.60 | $208.94 (-0.31%) | $212.37 | $207.84 | 3.52 M | $122.90 B |
| 11/04/2025 | $205.99 | $209.59 (1.75%) | $210.71 | $202.60 | 4.71 M | $123.28 B |
| 11/03/2025 | $205.21 | $203.70 (-0.74%) | $205.59 | $199.90 | 5.64 M | $119.82 B |
| 10/31/2025 | $205.76 | $206.00 (0.12%) | $207.55 | $205.55 | 3.98 M | $121.17 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.
