-
5 DAY PERFORMANCE
+3.00% -
1 MONTH PERFORMANCE
+6.13% -
3 MONTH PERFORMANCE
+9.67% -
6 MONTH PERFORMANCE
+27.68% -
YEAR-TO-DATE PERFORMANCE
+65.41% -
1 YEAR PERFORMANCE
+62.02%
The Progressive Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $259.40 | $263.44 (1.56%) | $263.51 | $257.20 | 2.27 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 |
| 10/14/2024 | $254.64 | $251.88 (-1.08%) | $254.64 | $250.39 | 2.41 M | $147.45 B |
| 10/11/2024 | $251.55 | $254.09 (1.01%) | $254.17 | $251.47 | 1.64 M | $148.74 B |
| 10/10/2024 | $254.77 | $251.78 (-1.17%) | $255.88 | $251.03 | 1.73 M | $147.39 B |
| 10/09/2024 | $248.25 | $250.76 (1.01%) | $252.55 | $247.91 | 1.92 M | $146.79 B |
| 10/08/2024 | $247.65 | $249.02 (0.55%) | $249.89 | $247.26 | 2.01 M | $145.78 B |
| 10/07/2024 | $254.85 | $245.52 (-3.66%) | $255.86 | $243.19 | 2.76 M | $143.73 B |
| 10/04/2024 | $251.73 | $255.36 (1.44%) | $256.17 | $251.49 | 1.95 M | $149.49 B |
| 10/03/2024 | $254.04 | $252.27 (-0.7%) | $254.92 | $250.22 | 1.89 M | $147.68 B |
| 10/02/2024 | $253.51 | $254.43 (0.36%) | $254.86 | $252.89 | 1.48 M | $148.94 B |
| 10/01/2024 | $251.41 | $254.27 (1.14%) | $256.17 | $251.14 | 1.57 M | $148.85 B |
| 09/30/2024 | $252.89 | $253.76 (0.34%) | $253.94 | $248.93 | 2.23 M | $148.55 B |
| 09/27/2024 | $251.06 | $251.10 (0.02%) | $252.88 | $250.55 | 2.01 M | $146.99 B |
| 09/26/2024 | $255.45 | $252.38 (-1.2%) | $255.87 | $251.75 | 2.12 M | $147.74 B |
| 09/25/2024 | $258.12 | $256.99 (-0.44%) | $258.73 | $256.47 | 2.43 M | $150.44 B |
| 09/24/2024 | $256.92 | $256.54 (-0.15%) | $257.12 | $254.01 | 1.77 M | $150.18 B |
| 09/23/2024 | $260.00 | $257.60 (-0.92%) | $260.39 | $256.69 | 2.63 M | $150.80 B |
| 09/20/2024 | $255.21 | $259.24 (1.58%) | $259.51 | $254.20 | 4.48 M | $151.76 B |
| 09/19/2024 | $256.89 | $255.30 (-0.62%) | $257.11 | $252.75 | 2.70 M | $149.45 B |
| 09/18/2024 | $256.99 | $257.66 (0.26%) | $259.05 | $255.50 | 1.71 M | $150.83 B |
| 09/17/2024 | $256.02 | $256.91 (0.35%) | $257.18 | $253.57 | 1.74 M | $150.40 B |
| 09/16/2024 | $257.31 | $256.31 (-0.39%) | $260.46 | $255.55 | 2.75 M | $150.04 B |
| 09/13/2024 | $256.31 | $255.46 (-0.33%) | $256.75 | $249.68 | 3.08 M | $149.55 B |
| 09/12/2024 | $247.85 | $249.48 (0.66%) | $250.08 | $246.52 | 2.12 M | $146.05 B |
| 09/11/2024 | $248.96 | $249.59 (0.25%) | $249.86 | $245.30 | 2.51 M | $146.11 B |
| 09/10/2024 | $252.58 | $249.13 (-1.37%) | $254.73 | $249.00 | 2.00 M | $145.84 B |
| 09/09/2024 | $249.76 | $251.31 (0.62%) | $252.80 | $248.52 | 2.46 M | $147.12 B |
| 09/06/2024 | $250.09 | $248.69 (-0.56%) | $252.03 | $248.05 | 2.43 M | $145.58 B |
| 09/05/2024 | $253.17 | $249.54 (-1.43%) | $253.91 | $247.29 | 2.33 M | $146.08 B |
| 09/04/2024 | $253.79 | $253.91 (0.05%) | $254.53 | $251.33 | 1.63 M | $148.64 B |
| 09/03/2024 | $252.20 | $252.32 (0.05%) | $254.83 | $251.08 | 2.45 M | $147.71 B |
| 08/30/2024 | $249.62 | $252.20 (1.03%) | $254.35 | $248.80 | 2.82 M | $147.64 B |
| 08/29/2024 | $247.39 | $250.01 (1.06%) | $250.23 | $245.99 | 1.98 M | $146.36 B |
| 08/28/2024 | $245.96 | $248.26 (0.94%) | $248.34 | $245.35 | 2.48 M | $145.33 B |
| 08/27/2024 | $243.11 | $245.57 (1.01%) | $245.93 | $242.05 | 2.88 M | $143.76 B |
| 08/26/2024 | $242.37 | $242.45 (0.03%) | $245.00 | $241.75 | 2.09 M | $141.93 B |
| 08/23/2024 | $239.95 | $241.25 (0.54%) | $241.43 | $238.95 | 1.54 M | $141.23 B |
| 08/22/2024 | $237.62 | $240.22 (1.09%) | $240.41 | $236.99 | 1.56 M | $140.62 B |