5 DAY PERFORMANCE
-0.74%
1 MONTH PERFORMANCE
+8.36%
3 MONTH PERFORMANCE
-8.80%
6 MONTH PERFORMANCE
-19.51%
YEAR-TO-DATE PERFORMANCE
-5.22%
1 YEAR PERFORMANCE
-12.77%
The Progressive Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $227.63 | $227.09 (-0.24%) | $228.82 | $226.92 | 1.68 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 |
| 10/30/2025 | $207.90 | $206.97 (-0.45%) | $208.79 | $206.41 | 6.35 M | $121.74 B |
| 10/29/2025 | $210.29 | $207.97 (-1.1%) | $211.07 | $206.58 | 5.05 M | $122.33 B |
| 10/28/2025 | $216.00 | $211.91 (-1.89%) | $217.58 | $211.53 | 3.81 M | $124.65 B |
| 10/27/2025 | $219.66 | $216.59 (-1.4%) | $220.00 | $216.10 | 3.81 M | $127.40 B |
| 10/24/2025 | $219.25 | $219.09 (-0.07%) | $220.00 | $217.45 | 3.35 M | $128.87 B |
| 10/23/2025 | $224.26 | $220.59 (-1.64%) | $224.54 | $219.97 | 2.86 M | $129.75 B |
| 10/22/2025 | $222.66 | $222.63 (-0.01%) | $223.19 | $220.36 | 3.33 M | $130.95 B |
| 10/21/2025 | $220.00 | $221.60 (0.73%) | $222.64 | $218.01 | 2.75 M | $130.35 B |
| 10/20/2025 | $223.47 | $219.38 (-1.83%) | $224.82 | $218.41 | 4.99 M | $129.04 B |
| 10/17/2025 | $222.06 | $225.61 (1.6%) | $226.43 | $221.41 | 3.50 M | $132.70 B |
| 10/16/2025 | $224.75 | $221.74 (-1.34%) | $226.66 | $220.55 | 6.02 M | $130.43 B |
| 10/15/2025 | $226.14 | $226.50 (0.16%) | $230.00 | $217.20 | 11.53 M | $133.23 B |
| 10/14/2025 | $236.37 | $240.40 (1.7%) | $241.01 | $236.30 | 2.68 M | $141.40 B |
| 10/13/2025 | $237.93 | $236.28 (-0.69%) | $239.29 | $235.43 | 3.00 M | $138.98 B |
| 10/10/2025 | $243.32 | $240.00 (-1.36%) | $243.81 | $239.15 | 2.68 M | $141.17 B |
| 10/09/2025 | $243.78 | $242.16 (-0.66%) | $245.64 | $241.60 | 2.57 M | $142.44 B |
| 10/08/2025 | $243.00 | $243.06 (0.02%) | $245.20 | $242.07 | 2.56 M | $142.97 B |
| 10/07/2025 | $240.75 | $243.89 (1.3%) | $244.00 | $239.16 | 2.64 M | $143.46 B |
| 10/06/2025 | $244.56 | $240.50 (-1.66%) | $245.00 | $239.41 | 4.32 M | $141.46 B |
| 10/03/2025 | $242.12 | $245.70 (1.48%) | $247.49 | $242.12 | 2.08 M | $144.52 B |
| 10/02/2025 | $244.45 | $243.50 (-0.39%) | $245.71 | $242.22 | 2.50 M | $143.23 B |
| 10/01/2025 | $245.84 | $246.46 (0.25%) | $248.17 | $245.00 | 2.44 M | $144.97 B |
| 09/30/2025 | $244.41 | $246.95 (1.04%) | $247.09 | $244.22 | 2.40 M | $145.26 B |
| 09/29/2025 | $244.52 | $244.40 (-0.05%) | $244.88 | $241.86 | 2.91 M | $143.76 B |
| 09/26/2025 | $243.99 | $243.48 (-0.21%) | $245.61 | $241.72 | 2.89 M | $143.21 B |
| 09/25/2025 | $241.12 | $242.19 (0.44%) | $242.43 | $238.59 | 2.83 M | $142.46 B |
| 09/24/2025 | $238.00 | $240.00 (0.84%) | $240.50 | $236.75 | 2.81 M | $141.17 B |
| 09/23/2025 | $240.74 | $238.61 (-0.88%) | $241.03 | $237.14 | 3.97 M | $140.35 B |
| 09/22/2025 | $241.84 | $241.15 (-0.29%) | $242.18 | $239.25 | 2.33 M | $141.84 B |
| 09/19/2025 | $241.29 | $242.34 (0.44%) | $243.59 | $241.08 | 4.78 M | $142.54 B |
| 09/18/2025 | $243.43 | $242.00 (-0.59%) | $244.83 | $240.69 | 3.37 M | $142.34 B |
| 09/17/2025 | $241.00 | $243.61 (1.08%) | $243.90 | $239.20 | 3.36 M | $143.29 B |
| 09/16/2025 | $243.72 | $244.97 (0.51%) | $245.56 | $241.03 | 2.84 M | $144.09 B |
| 09/15/2025 | $248.01 | $245.65 (-0.95%) | $249.14 | $244.93 | 2.94 M | $144.49 B |
| 09/12/2025 | $248.75 | $248.28 (-0.19%) | $249.71 | $247.67 | 2.61 M | $146.04 B |
| 09/11/2025 | $246.73 | $248.80 (0.84%) | $249.11 | $245.18 | 1.65 M | $146.34 B |
| 09/10/2025 | $242.41 | $246.41 (1.65%) | $246.63 | $240.50 | 2.17 M | $144.94 B |
| 09/09/2025 | $245.69 | $243.26 (-0.99%) | $245.75 | $241.91 | 2.85 M | $143.09 B |
| 09/08/2025 | $243.50 | $245.94 (1%) | $246.48 | $240.15 | 2.61 M | $144.66 B |
| 09/05/2025 | $248.74 | $243.86 (-1.96%) | $249.00 | $242.87 | 1.69 M | $143.44 B |
| 09/04/2025 | $248.37 | $249.01 (0.26%) | $249.83 | $247.44 | 2.01 M | $146.47 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.
