Progressive Corporation (PGR) Historical Prices & Data

Apple Inc.‪$ 309.35‬-1.95‪-0.63%‬Alphabet Inc. (google)‪$ 344.82‬4.15‪+1.22%‬Microsoft Corp.‪$ 483.24‬2.09‪+0.43%‬Tesla, Inc.‪$ 362.86‬17.73‪+5.14%‬Bitcoin‪$ 77,582.00‬-152.00‪-0.20%‬ETH/USD‪$ 2,464.42‬1.01‪+0.04%‬Gold‪$ 4,643.12‬39.20‪+0.85%‬Silver‪$ 68.80‬-0.18‪-0.27%‬Crude Oil‪$ 84.79‬-1.58‪-1.83%‬Natural Gaz‪$ 2.77‬0.02‪+0.66%‬Al Rajhi Company for Cooperative Insurance‪SAR 53.70‬0.20‪+0.37%‬SpaceX‪$ 136.97‬2.97‪+2.22%‬

Apple Inc.‪$ 309.35‬-1.95‪-0.63%‬Alphabet Inc. (google)‪$ 344.82‬4.15‪+1.22%‬Microsoft Corp.‪$ 483.24‬2.09‪+0.43%‬Tesla, Inc.‪$ 362.86‬17.73‪+5.14%‬Bitcoin‪$ 77,582.00‬-152.00‪-0.20%‬ETH/USD‪$ 2,464.42‬1.01‪+0.04%‬Gold‪$ 4,643.12‬39.20‪+0.85%‬Silver‪$ 68.80‬-0.18‪-0.27%‬Crude Oil‪$ 84.79‬-1.58‪-1.83%‬Natural Gaz‪$ 2.77‬0.02‪+0.66%‬Al Rajhi Company for Cooperative Insurance‪SAR 53.70‬0.20‪+0.37%‬SpaceX‪$ 136.97‬2.97‪+2.22%‬

NYSE

Currency in USD

219.28

-1.06 (-0.48%)

Closed

Aug 21, 2026

Day's Range

218.16

221.54

52 wk Range

189.20

252.82

Historical Data

Time	Open	High	Low	Close	Volume
May 26, 2026	199.05	200.19	197.20	198.78	2.86M
May 27, 2026	199.00	202.44	196.48	196.91	2.95M
May 28, 2026	196.72	199.77	194.50	194.50	3.15M
May 29, 2026	194.44	194.92	189.20	190.39	6.59M
Jun 1, 2026	190.20	195.07	189.69	192.67	4.89M
Jun 2, 2026	192.67	197.45	192.30	196.82	2.88M
Jun 3, 2026	195.78	199.17	193.00	193.46	3.12M
Jun 4, 2026	195.25	198.63	194.24	195.38	2.92M
Jun 5, 2026	198.28	204.50	197.00	204.02	2.74M
Jun 8, 2026	200.95	202.00	199.08	200.25	1.93M

Items per row:

1-10 of 62

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: Aug 21, 2026, 01:30 PM

Stocks news

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