The Progressive Corporation (PGR) Historical Prices & Data

Apple Inc.‪$ 336.65‬-0.02‪-0.0059%‬Alphabet Inc. (google)‪$ 352.08‬1.58‪+0.45%‬Microsoft Corp.‪$ 531.30‬1.54‪+0.29%‬Tesla, Inc.‪$ 372.26‬-5.55‪-1.47%‬Bitcoin‪$ 82,500.00‬-821.81‪-0.99%‬ETH/USD‪$ 2,530.40‬-43.74‪-1.70%‬Gold‪$ 4,123.61‬23.08‪+0.56%‬Silver‪$ 59.10‬-0.54‪-0.91%‬Crude Oil‪$ 91.57‬3.16‪+3.58%‬Natural Gaz‪$ 3.22‬0.02‪+0.58%‬Al Rajhi Company for Cooperative Insurance‪SAR 49.90‬-0.90‪-1.77%‬SpaceX‪$ 165.34‬-2.26‪-1.35%‬

Apple Inc.‪$ 336.65‬-0.02‪-0.0059%‬Alphabet Inc. (google)‪$ 352.08‬1.58‪+0.45%‬Microsoft Corp.‪$ 531.30‬1.54‪+0.29%‬Tesla, Inc.‪$ 372.26‬-5.55‪-1.47%‬Bitcoin‪$ 82,500.00‬-821.81‪-0.99%‬ETH/USD‪$ 2,530.40‬-43.74‪-1.70%‬Gold‪$ 4,123.61‬23.08‪+0.56%‬Silver‪$ 59.10‬-0.54‪-0.91%‬Crude Oil‪$ 91.57‬3.16‪+3.58%‬Natural Gaz‪$ 3.22‬0.02‪+0.58%‬Al Rajhi Company for Cooperative Insurance‪SAR 49.90‬-0.90‪-1.77%‬SpaceX‪$ 165.34‬-2.26‪-1.35%‬

NYSE

Currency in USD

214.12

+2.07 (+0.98%)

Closed

Oct 7, 2026

Day's Range

211.76

215.74

52 wk Range

189.20

245.64

Historical Data

Time	Open	High	Low	Close	Volume
Jul 9, 2026	231.67	232.21	228.83	229.52	1.93M
Jul 10, 2026	230.49	231.00	228.47	230.72	1.47M
Jul 13, 2026	232.28	235.00	230.92	234.48	2.55M
Jul 14, 2026	229.50	231.59	225.77	226.58	3.22M
Jul 15, 2026	208.02	211.94	203.58	205.22	7.22M
Jul 16, 2026	205.50	209.19	203.08	205.80	5.69M
Jul 17, 2026	208.99	211.99	206.94	207.95	3.82M
Jul 20, 2026	207.00	212.25	205.56	212.23	2.56M
Jul 21, 2026	209.80	211.33	205.37	205.89	3.32M
Jul 22, 2026	205.49	206.89	203.80	204.53	2.52M

Items per row:

1-10 of 65

The information on this page is provided for general informational purposes only and is not investment advice.

Market data provided by Twelve Data. Charting by TradingView.

Last updated: Oct 7, 2026, 01:30 PM

Track Global Markets in Real Time with UA Finance

Download the app now and access live financial data, expert analysis, and trusted economic news to follow stocks, forex, gold, and cryptocurrencies with ease.

Phone mockup