5 DAY PERFORMANCE
+1.76%
1 MONTH PERFORMANCE
-4.79%
3 MONTH PERFORMANCE
-4.71%
6 MONTH PERFORMANCE
+10.43%
YEAR-TO-DATE PERFORMANCE
+0.06%
1 YEAR PERFORMANCE
+41.95%
The Progressive Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $235.48 | $239.76 (1.82%) | $239.83 | $233.11 | 2.18 M | $140.40 B |
| 01/13/2025 | $230.36 | $235.78 (2.35%) | $236.32 | $228.54 | 3.02 M | $138.07 B |
| 01/10/2025 | $237.23 | $235.61 (-0.68%) | $241.57 | $234.72 | 3.69 M | $137.97 B |
| 01/08/2025 | $243.23 | $243.59 (0.15%) | $247.74 | $241.50 | 2.60 M | $142.65 B |
| 01/07/2025 | $239.89 | $242.28 (1%) | $243.34 | $238.94 | 2.35 M | $141.88 B |
| 01/06/2025 | $242.77 | $239.59 (-1.31%) | $243.61 | $239.24 | 2.13 M | $140.30 B |
| 01/03/2025 | $242.31 | $242.22 (-0.04%) | $244.45 | $240.42 | 1.46 M | $141.84 B |
| 01/02/2025 | $240.49 | $240.65 (0.07%) | $241.75 | $238.86 | 3.11 M | $140.92 B |
| 12/31/2024 | $239.52 | $239.61 (0.04%) | $240.47 | $238.65 | 1.77 M | $140.32 B |
| 12/30/2024 | $238.66 | $239.60 (0.39%) | $241.55 | $237.20 | 2.26 M | $140.31 B |
| 12/27/2024 | $241.64 | $241.02 (-0.26%) | $243.48 | $240.04 | 1.41 M | $141.14 B |
| 12/26/2024 | $243.49 | $243.19 (-0.12%) | $244.04 | $241.85 | 952,312 | $142.41 B |
| 12/24/2024 | $241.27 | $243.24 (0.82%) | $243.25 | $240.35 | 680,226 | $142.44 B |
| 12/23/2024 | $239.69 | $241.01 (0.55%) | $241.52 | $238.47 | 1.85 M | $141.14 B |
| 12/20/2024 | $237.97 | $239.97 (0.84%) | $243.36 | $236.90 | 5.59 M | $140.53 B |
| 12/19/2024 | $241.04 | $239.71 (-0.55%) | $243.53 | $239.37 | 2.72 M | $140.37 B |
| 12/18/2024 | $247.65 | $240.28 (-2.98%) | $248.00 | $240.02 | 2.87 M | $140.71 B |
| 12/17/2024 | $247.94 | $247.53 (-0.17%) | $249.01 | $245.39 | 2.48 M | $144.95 B |
| 12/16/2024 | $253.70 | $250.25 (-1.36%) | $254.13 | $249.75 | 2.50 M | $146.55 B |
| 12/13/2024 | $249.00 | $251.80 (1.12%) | $254.68 | $248.04 | 3.29 M | $147.45 B |
| 12/12/2024 | $245.32 | $242.76 (-1.04%) | $246.99 | $241.33 | 3.61 M | $142.16 B |
| 12/11/2024 | $247.08 | $243.73 (-1.36%) | $248.12 | $242.47 | 3.62 M | $142.73 B |
| 12/10/2024 | $248.59 | $247.27 (-0.53%) | $249.37 | $245.00 | 2.40 M | $144.80 B |
| 12/09/2024 | $252.02 | $247.86 (-1.65%) | $253.98 | $246.00 | 3.36 M | $145.15 B |
| 12/06/2024 | $261.04 | $254.56 (-2.48%) | $262.41 | $252.86 | 3.15 M | $149.07 B |
| 12/05/2024 | $260.87 | $261.29 (0.16%) | $264.40 | $260.44 | 2.97 M | $153.01 B |
| 12/04/2024 | $262.00 | $260.35 (-0.63%) | $262.93 | $259.49 | 1.85 M | $152.46 B |
| 12/03/2024 | $265.20 | $262.61 (-0.98%) | $266.32 | $262.10 | 2.84 M | $153.78 B |
| 12/02/2024 | $268.30 | $264.04 (-1.59%) | $270.17 | $263.78 | 3.10 M | $154.62 B |
| 11/29/2024 | $268.09 | $268.88 (0.29%) | $270.17 | $267.27 | 1.43 M | $157.46 B |
| 11/27/2024 | $268.02 | $266.86 (-0.43%) | $270.62 | $266.59 | 2.86 M | $156.27 B |
| 11/26/2024 | $265.19 | $268.02 (1.07%) | $268.16 | $263.63 | 2.11 M | $156.95 B |
| 11/25/2024 | $265.27 | $265.88 (0.23%) | $266.89 | $261.72 | 5.41 M | $155.70 B |
| 11/22/2024 | $264.22 | $266.06 (0.7%) | $266.18 | $263.23 | 2.32 M | $155.80 B |
| 11/21/2024 | $259.40 | $263.44 (1.56%) | $263.51 | $257.20 | 2.28 M | $154.27 B |
| 11/20/2024 | $254.84 | $257.02 (0.86%) | $257.62 | $253.26 | 1.64 M | $150.51 B |
| 11/19/2024 | $254.59 | $254.51 (-0.03%) | $257.13 | $252.74 | 1.77 M | $149.04 B |
| 11/18/2024 | $255.68 | $256.52 (0.33%) | $257.51 | $254.30 | 1.66 M | $150.22 B |
| 11/15/2024 | $260.08 | $255.78 (-1.65%) | $260.92 | $253.01 | 3.26 M | $149.78 B |
| 11/14/2024 | $260.08 | $257.50 (-0.99%) | $261.00 | $255.51 | 1.89 M | $150.79 B |
| 11/13/2024 | $263.65 | $261.37 (-0.86%) | $263.65 | $260.84 | 1.43 M | $153.06 B |
| 11/12/2024 | $260.98 | $262.34 (0.52%) | $263.59 | $258.26 | 1.62 M | $153.63 B |
| 11/11/2024 | $262.60 | $259.89 (-1.03%) | $263.85 | $259.40 | 2.18 M | $152.19 B |
| 11/08/2024 | $259.46 | $261.52 (0.79%) | $263.39 | $257.39 | 2.60 M | $153.20 B |
| 11/07/2024 | $257.81 | $255.27 (-0.99%) | $260.37 | $253.18 | 2.43 M | $149.54 B |
| 11/06/2024 | $259.79 | $258.75 (-0.4%) | $259.86 | $250.67 | 3.71 M | $151.57 B |
| 11/05/2024 | $240.25 | $248.07 (3.25%) | $248.13 | $239.50 | 2.00 M | $145.32 B |
| 11/04/2024 | $243.48 | $241.48 (-0.82%) | $243.93 | $240.25 | 2.21 M | $141.46 B |
| 11/01/2024 | $243.35 | $242.72 (-0.26%) | $245.86 | $242.55 | 3.24 M | $142.18 B |
| 10/31/2024 | $242.10 | $242.83 (0.3%) | $245.60 | $240.18 | 3.36 M | $142.25 B |
| 10/30/2024 | $242.50 | $243.00 (0.21%) | $243.42 | $241.37 | 1.56 M | $142.35 B |
| 10/29/2024 | $244.46 | $241.68 (-1.14%) | $245.45 | $241.64 | 1.47 M | $141.58 B |
| 10/28/2024 | $244.84 | $244.31 (-0.22%) | $245.68 | $243.60 | 1.32 M | $143.12 B |
| 10/25/2024 | $246.33 | $243.78 (-1.04%) | $246.57 | $242.38 | 1.59 M | $142.81 B |
| 10/24/2024 | $248.20 | $246.87 (-0.54%) | $249.96 | $246.41 | 1.27 M | $144.62 B |
| 10/23/2024 | $247.99 | $247.25 (-0.3%) | $249.35 | $246.35 | 1.24 M | $144.84 B |
| 10/22/2024 | $248.39 | $248.25 (-0.06%) | $249.83 | $245.38 | 1.63 M | $145.42 B |
| 10/21/2024 | $251.15 | $250.74 (-0.16%) | $252.71 | $249.43 | 2.57 M | $146.88 B |
| 10/18/2024 | $252.20 | $251.12 (-0.43%) | $252.94 | $249.87 | 2.09 M | $147.01 B |
| 10/17/2024 | $257.01 | $251.34 (-2.21%) | $259.59 | $250.88 | 2.87 M | $147.13 B |
| 10/16/2024 | $252.11 | $255.37 (1.29%) | $256.00 | $251.31 | 2.46 M | $149.49 B |
| 10/15/2024 | $254.00 | $251.60 (-0.94%) | $255.41 | $249.74 | 3.90 M | $147.29 B |