5 DAY PERFORMANCE
+6.29%
1 MONTH PERFORMANCE
+1.01%
3 MONTH PERFORMANCE
+13.02%
6 MONTH PERFORMANCE
+15.92%
YEAR-TO-DATE PERFORMANCE
+17.56%
1 YEAR PERFORMANCE
+35.26%
The Progressive Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $277.39 | $281.74 (1.57%) | $282.60 | $274.00 | 3.12 M | $164.99 B |
| 04/29/2025 | $270.25 | $276.31 (2.24%) | $277.09 | $269.65 | 2.69 M | $161.81 B |
| 04/28/2025 | $268.59 | $269.58 (0.37%) | $270.30 | $266.08 | 2.10 M | $157.87 B |
| 04/25/2025 | $265.03 | $265.01 (-0.01%) | $265.71 | $260.75 | 1.83 M | $155.19 B |
| 04/24/2025 | $264.78 | $265.19 (0.15%) | $266.01 | $262.20 | 1.82 M | $155.30 B |
| 04/23/2025 | $265.08 | $265.03 (-0.02%) | $267.01 | $263.12 | 2.00 M | $155.20 B |
| 04/22/2025 | $260.24 | $265.08 (1.86%) | $265.85 | $258.74 | 3.71 M | $155.23 B |
| 04/21/2025 | $264.18 | $257.41 (-2.56%) | $264.97 | $254.21 | 2.78 M | $150.74 B |
| 04/17/2025 | $272.52 | $265.45 (-2.59%) | $274.44 | $265.00 | 3.65 M | $155.45 B |
| 04/16/2025 | $280.98 | $275.13 (-2.08%) | $283.50 | $274.03 | 3.07 M | $161.12 B |
| 04/15/2025 | $279.07 | $276.11 (-1.06%) | $282.00 | $275.73 | 2.37 M | $161.69 B |
| 04/14/2025 | $277.79 | $278.56 (0.28%) | $281.43 | $275.79 | 2.49 M | $163.12 B |
| 04/11/2025 | $272.34 | $275.64 (1.21%) | $276.65 | $268.50 | 3.05 M | $161.41 B |
| 04/10/2025 | $270.71 | $273.18 (0.91%) | $275.83 | $266.00 | 4.35 M | $159.97 B |
| 04/09/2025 | $257.24 | $270.11 (5%) | $272.85 | $255.81 | 6.07 M | $158.18 B |
| 04/08/2025 | $264.00 | $260.38 (-1.37%) | $270.25 | $256.94 | 5.76 M | $152.48 B |
| 04/07/2025 | $252.80 | $255.27 (0.98%) | $261.28 | $247.98 | 5.91 M | $149.49 B |
| 04/04/2025 | $276.10 | $257.64 (-6.69%) | $281.55 | $256.56 | 7.34 M | $150.87 B |
| 04/03/2025 | $278.31 | $287.00 (3.12%) | $289.88 | $277.25 | 3.83 M | $168.07 B |
| 04/02/2025 | $283.02 | $281.23 (-0.63%) | $284.32 | $276.21 | 2.71 M | $164.69 B |
| 04/01/2025 | $283.51 | $284.29 (0.28%) | $286.42 | $281.02 | 4.74 M | $166.48 B |
| 03/31/2025 | $278.95 | $283.01 (1.46%) | $284.71 | $278.81 | 4.89 M | $165.73 B |
| 03/28/2025 | $275.22 | $278.86 (1.32%) | $279.81 | $274.17 | 4.35 M | $163.30 B |
| 03/27/2025 | $273.66 | $274.67 (0.37%) | $275.13 | $271.00 | 3.12 M | $160.85 B |
| 03/26/2025 | $276.25 | $272.54 (-1.34%) | $277.37 | $271.85 | 3.46 M | $159.60 B |
| 03/25/2025 | $275.04 | $274.43 (-0.22%) | $275.94 | $272.14 | 2.91 M | $160.71 B |
| 03/24/2025 | $275.48 | $274.00 (-0.54%) | $276.01 | $272.53 | 2.55 M | $160.45 B |
| 03/21/2025 | $275.30 | $272.86 (-0.89%) | $278.33 | $272.53 | 7.28 M | $159.79 B |
| 03/20/2025 | $272.88 | $274.62 (0.64%) | $278.34 | $272.43 | 3.63 M | $160.82 B |
| 03/19/2025 | $276.50 | $273.29 (-1.16%) | $278.38 | $267.39 | 6.08 M | $160.04 B |
| 03/18/2025 | $290.14 | $283.28 (-2.36%) | $291.64 | $282.20 | 3.55 M | $165.89 B |
| 03/17/2025 | $282.66 | $291.22 (3.03%) | $292.99 | $282.44 | 3.45 M | $170.54 B |
| 03/14/2025 | $280.20 | $283.69 (1.25%) | $284.28 | $277.57 | 2.22 M | $166.13 B |
| 03/13/2025 | $278.19 | $279.40 (0.43%) | $281.16 | $276.08 | 3.05 M | $163.62 B |
| 03/12/2025 | $278.89 | $277.55 (-0.48%) | $280.00 | $273.35 | 2.88 M | $162.53 B |
| 03/11/2025 | $277.77 | $276.94 (-0.3%) | $279.10 | $273.52 | 3.35 M | $162.18 B |
| 03/10/2025 | $279.22 | $278.69 (-0.19%) | $286.85 | $277.36 | 4.16 M | $163.20 B |
| 03/07/2025 | $278.57 | $279.82 (0.45%) | $281.93 | $277.78 | 2.89 M | $163.86 B |
| 03/06/2025 | $281.00 | $281.17 (0.06%) | $281.55 | $276.14 | 2.31 M | $164.65 B |
| 03/05/2025 | $280.91 | $281.86 (0.34%) | $283.53 | $278.99 | 2.49 M | $165.06 B |
| 03/04/2025 | $285.85 | $283.19 (-0.93%) | $287.49 | $281.71 | 3.36 M | $165.84 B |
| 03/03/2025 | $282.38 | $285.08 (0.96%) | $285.28 | $282.08 | 2.87 M | $166.94 B |
| 02/28/2025 | $279.94 | $282.00 (0.74%) | $282.40 | $276.64 | 3.51 M | $165.14 B |
| 02/27/2025 | $274.59 | $278.77 (1.52%) | $279.95 | $274.01 | 2.34 M | $163.25 B |
| 02/26/2025 | $278.47 | $273.43 (-1.81%) | $280.25 | $272.46 | 3.39 M | $160.12 B |
| 02/25/2025 | $277.64 | $278.52 (0.32%) | $279.93 | $274.39 | 3.54 M | $163.10 B |
| 02/24/2025 | $266.48 | $272.63 (2.31%) | $275.52 | $266.48 | 3.95 M | $159.65 B |
| 02/21/2025 | $266.92 | $266.19 (-0.27%) | $269.09 | $265.75 | 2.57 M | $155.88 B |
| 02/20/2025 | $268.57 | $267.67 (-0.34%) | $269.23 | $263.98 | 1.93 M | $156.75 B |
| 02/19/2025 | $263.01 | $269.62 (2.51%) | $270.79 | $262.45 | 3.22 M | $157.89 B |
| 02/18/2025 | $263.12 | $263.93 (0.31%) | $266.46 | $262.04 | 2.61 M | $154.56 B |
| 02/14/2025 | $261.29 | $262.60 (0.5%) | $264.35 | $260.36 | 2.85 M | $153.78 B |
| 02/13/2025 | $257.79 | $262.13 (1.68%) | $262.32 | $256.95 | 2.78 M | $153.50 B |
| 02/12/2025 | $256.36 | $256.79 (0.17%) | $257.95 | $255.13 | 2.16 M | $150.38 B |
| 02/11/2025 | $253.00 | $257.57 (1.81%) | $258.73 | $248.59 | 2.79 M | $150.83 B |
| 02/10/2025 | $252.00 | $249.69 (-0.92%) | $252.47 | $248.51 | 1.92 M | $146.22 B |
| 02/07/2025 | $251.59 | $250.60 (-0.39%) | $253.35 | $249.63 | 1.71 M | $146.75 B |
| 02/06/2025 | $250.79 | $251.35 (0.22%) | $252.65 | $250.34 | 1.59 M | $147.19 B |
| 02/05/2025 | $249.76 | $249.00 (-0.3%) | $250.38 | $247.26 | 1.51 M | $145.81 B |
| 02/04/2025 | $247.21 | $248.00 (0.32%) | $251.50 | $247.11 | 1.78 M | $145.23 B |
| 02/03/2025 | $247.52 | $248.92 (0.57%) | $250.71 | $245.51 | 2.05 M | $145.77 B |
| 01/31/2025 | $250.20 | $246.44 (-1.5%) | $251.26 | $246.43 | 3.05 M | $144.32 B |
| 01/30/2025 | $247.39 | $249.22 (0.74%) | $249.69 | $244.18 | 2.37 M | $145.94 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.
