PGR - PROGRESSIVE CORP/OH/
283.92
-2.460 -0.866%
Share volume: 2,145,654
Last Updated: 05-08-2025
Insurance/Fire, Marine & Casualty Insurance:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$286.38
-2.46
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-08-2025 | $285.10 | $285.10 | $286.20 | $286.20 | $283.13 | $283.13 | $283.92 | $283.92 | 2,145,654 | $2,145,654.00 |
| 05-07-2025 | $283.58 | $283.58 | $287.49 | $287.49 | $282.91 | $282.91 | $286.38 | $286.38 | 2,304,668 | $2,304,668.00 |
| 05-06-2025 | $281.50 | $281.50 | $284.44 | $284.44 | $280.69 | $280.69 | $283.66 | $283.66 | 1,927,180 | $1,927,180.00 |
| 05-05-2025 | $282.43 | $282.43 | $284.00 | $284.00 | $279.35 | $279.35 | $282.16 | $282.16 | 2,229,343 | $2,229,343.00 |
| 05-02-2025 | $279.06 | $279.06 | $283.44 | $283.44 | $278.59 | $278.59 | $282.81 | $282.81 | 1,566,148 | $1,566,148.00 |
| 05-01-2025 | $278.86 | $278.86 | $280.00 | $280.00 | $276.00 | $276.00 | $277.66 | $277.66 | 2,474,473 | $2,474,473.00 |
| 04-30-2025 | $277.39 | $277.39 | $282.60 | $282.60 | $274.00 | $274.00 | $281.74 | $281.74 | 3,124,921 | $3,124,921.00 |
| 04-29-2025 | $270.25 | $270.25 | $277.09 | $277.09 | $269.65 | $269.65 | $276.31 | $276.31 | 2,690,612 | $2,690,612.00 |
| 04-28-2025 | $268.59 | $268.59 | $270.30 | $270.30 | $266.08 | $266.08 | $269.58 | $269.58 | 2,104,325 | $2,104,325.00 |
| 04-25-2025 | $265.03 | $265.03 | $265.71 | $265.71 | $260.75 | $260.75 | $265.01 | $265.01 | 1,827,145 | $1,827,145.00 |
