MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
PGR — Progressive Corporation
NYSEProgressive Corporation
$214.12
+2.07(+0.98%)
- O
- 211.76
- H
- 215.74
- L
- 211.76
- V
- 2.54M
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$214.12
Period Return-19.2%
Period High$289.96
Period Low$189.20
Avg Daily Volume3.18M
Total Trading Days365
PGR — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $211.76 | $215.74 | $211.76 | $214.12 | +$2.07 | +0.98% | 2,544,498 | $214.49 | $211.76 $215.74 |
| Oct 6, 2026 | $211.99 | $213.66 | $211.34 | $212.05 | $-0.57 | -0.27% | 2,407,062 | $212.38 | $211.34 $213.66 |
| Oct 5, 2026 | $210.20 | $212.64 | $208.12 | $212.62 | +$2.31 | +1.10% | 2,775,038 | $211.32 | $208.12 $212.64 |
| Oct 2, 2026 | $209.86 | $211.97 | $207.68 | $210.31 | $-0.65 | -0.31% | 2,754,730 | $209.76 | $207.68 $211.97 |
| Oct 1, 2026 | $207.88 | $211.32 | $207.42 | $210.96 | +$3.65 | +1.76% | 2,497,740 | $210.02 | $207.42 $211.32 |
| Sep 30, 2026 | $209.43 | $209.93 | $207.31 | $207.31 | $-3.21 | -1.52% | 2,959,173 | $208.02 | $207.31 $209.93 |
| Sep 29, 2026 | $208.19 | $211.03 | $206.05 | $210.52 | +$1.05 | +0.50% | 2,778,674 | $209.83 | $206.05 $211.03 |
| Sep 28, 2026 | $205.90 | $209.79 | $204.97 | $209.47 | +$3.97 | +1.93% | 3,568,610 | $208.68 | $204.97 $209.79 |
| Sep 25, 2026 | $202.50 | $205.85 | $201.60 | $205.50 | +$3.33 | +1.65% | 2,826,797 | $204.82 | $201.60 $205.85 |
| Sep 24, 2026 | $204.29 | $205.08 | $200.96 | $202.17 | $-0.96 | -0.47% | 5,083,598 | $202.18 | $200.96 $205.08 |
| Sep 23, 2026 | $206.03 | $209.27 | $202.58 | $203.13 | $-3.81 | -1.84% | 4,312,177 | $205.45 | $202.58 $209.27 |
| Sep 22, 2026 | $211.50 | $211.69 | $203.65 | $206.94 | $-5.30 | -2.50% | 4,808,497 | $206.38 | $203.65 $211.69 |
| Sep 21, 2026 | $214.11 | $215.56 | $211.84 | $212.24 | $-1.24 | -0.58% | 2,206,813 | $212.85 | $211.84 $215.56 |
| Sep 18, 2026 | $214.06 | $215.14 | $212.39 | $213.48 | $-2.81 | -1.30% | 6,118,270 | $213.55 | $212.39 $215.14 |
| Sep 17, 2026 | $217.21 | $217.98 | $214.05 | $216.29 | $-0.70 | -0.32% | 3,925,773 | $215.81 | $214.05 $217.98 |
| Sep 16, 2026 | $220.10 | $220.96 | $216.23 | $216.99 | $-4.32 | -1.95% | 1,645,842 | $217.93 | $216.23 $220.96 |
| Sep 15, 2026 | $220.00 | $221.57 | $219.21 | $221.31 | +$0.29 | +0.13% | 2,003,877 | $220.86 | $219.21 $221.57 |
| Sep 14, 2026 | $219.70 | $222.08 | $219.04 | $221.02 | +$3.40 | +1.56% | 1,515,928 | $220.58 | $219.04 $222.08 |
| Sep 11, 2026 | $218.36 | $218.36 | $214.86 | $217.62 | +$1.43 | +0.66% | 1,643,548 | $216.78 | $214.86 $218.36 |
| Sep 10, 2026 | $218.27 | $219.00 | $215.13 | $216.19 | +$0.69 | +0.32% | 1,303,379 | $216.02 | $215.13 $219.00 |
| Sep 9, 2026 | $214.00 | $215.52 | $212.63 | $215.50 | +$0.60 | +0.28% | 1,655,666 | $214.70 | $212.63 $215.52 |
| Sep 8, 2026 | $216.61 | $217.55 | $214.25 | $214.90 | $-4.05 | -1.85% | 1,912,054 | $215.61 | $214.25 $217.55 |
| Sep 4, 2026 | $221.72 | $222.85 | $218.26 | $218.95 | $-4.92 | -2.20% | 1,931,122 | $219.74 | $218.26 $222.85 |
| Sep 3, 2026 | $222.92 | $225.45 | $221.47 | $223.87 | +$2.49 | +1.12% | 2,440,656 | $223.98 | $221.47 $225.45 |
| Sep 2, 2026 | $221.17 | $223.44 | $219.92 | $221.38 | +$0.84 | +0.38% | 1,664,156 | $221.68 | $219.92 $223.44 |
| Sep 1, 2026 | $219.50 | $220.72 | $218.00 | $220.54 | +$2.46 | +1.13% | 2,364,181 | $219.94 | $218.00 $220.72 |
| Aug 31, 2026 | $218.19 | $219.14 | $216.46 | $218.08 | $-0.56 | -0.26% | 1,752,914 | $218.28 | $216.46 $219.14 |
| Aug 28, 2026 | $218.27 | $220.07 | $217.52 | $218.64 | +$0.99 | +0.45% | 924,968 | $218.87 | $217.52 $220.07 |
| Aug 27, 2026 | $221.17 | $221.19 | $215.98 | $217.65 | $-4.86 | -2.18% | 1,519,866 | $218.00 | $215.98 $221.19 |
| Aug 26, 2026 | $222.10 | $224.26 | $221.95 | $222.51 | +$0.42 | +0.19% | 1,447,350 | $222.62 | $221.95 $224.26 |