PGR - PROGRESSIVE CORP/OH/
283.69
4.290 1.512%
Share volume: 2,223,137
Last Updated: 03-14-2025
Insurance/Fire, Marine & Casualty Insurance:
0.02%
PREVIOUS CLOSE
CHG
CHG%
$279.40
4.29
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-14-2025 | $280.20 | $280.20 | $284.28 | $284.28 | $277.57 | $277.57 | $283.69 | $283.69 | 2,223,137 | $2,223,137.00 |
| 03-13-2025 | $278.19 | $278.19 | $281.16 | $281.16 | $276.08 | $276.08 | $279.40 | $279.40 | 3,046,614 | $3,046,614.00 |
| 03-12-2025 | $278.89 | $278.89 | $280.00 | $280.00 | $273.35 | $273.35 | $277.55 | $277.55 | 2,879,131 | $2,879,131.00 |
| 03-11-2025 | $277.77 | $277.77 | $279.10 | $279.10 | $273.52 | $273.52 | $276.94 | $276.94 | 3,353,770 | $3,353,770.00 |
| 03-10-2025 | $279.22 | $279.22 | $286.85 | $286.85 | $277.36 | $277.36 | $278.69 | $278.69 | 4,159,939 | $4,159,939.00 |
| 03-07-2025 | $278.57 | $278.57 | $281.93 | $281.93 | $277.78 | $277.78 | $279.82 | $279.82 | 2,885,772 | $2,885,772.00 |
| 03-06-2025 | $281.00 | $281.00 | $281.55 | $281.55 | $276.14 | $276.14 | $281.17 | $281.17 | 2,309,011 | $2,309,011.00 |
| 03-05-2025 | $280.91 | $280.91 | $283.53 | $283.53 | $278.99 | $278.99 | $281.86 | $281.86 | 2,485,868 | $2,485,868.00 |
| 03-04-2025 | $285.85 | $285.85 | $287.49 | $287.49 | $281.71 | $281.71 | $283.19 | $283.19 | 3,363,389 | $3,363,389.00 |
| 03-03-2025 | $282.38 | $282.38 | $285.28 | $285.28 | $282.08 | $282.08 | $285.08 | $285.08 | 2,871,775 | $2,871,775.00 |