NYSE - Delayed Quote
USD
The Progressive Corporation (PGR)
218.95
-4.92
(-2.20%)
At close: September 4 at 4:00:02 PM EDT
222.93
+3.98
(+1.82%)
After hours: September 4 at 7:58:12 PM EDT
Trade PGR on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Sep 4, 2026
221.72
222.85
218.26
218.95
218.95
1,930,900
Sep 3, 2026
222.92
225.45
221.47
223.87
223.87
2,440,600
Sep 2, 2026
221.17
223.44
219.92
221.38
221.38
1,670,900
Sep 1, 2026
219.50
220.72
218.00
220.54
220.54
2,364,200
Aug 31, 2026
218.19
219.14
216.46
218.08
218.08
1,748,400
Aug 28, 2026
218.27
220.07
217.52
218.64
218.64
924,700
Aug 27, 2026
221.17
221.19
215.98
217.65
217.65
1,518,900
Aug 26, 2026
222.10
224.26
221.95
222.51
222.51
1,447,000
Aug 25, 2026
222.34
222.58
220.19
222.09
222.09
1,216,300
Aug 24, 2026
220.40
224.73
220.07
223.92
223.92
1,842,500
Aug 21, 2026
221.27
221.54
218.16
219.28
219.28
1,893,000
Aug 20, 2026
218.80
223.80
217.56
220.34
220.34
3,929,900
Aug 19, 2026
207.57
217.66
207.57
217.27
217.27
4,890,800
Aug 18, 2026
207.70
208.07
205.64
207.23
207.23
3,372,000
Aug 17, 2026
208.78
209.70
203.18
203.84
203.84
2,735,600
Aug 14, 2026
208.01
210.92
207.31
209.60
209.60
2,882,600
Aug 13, 2026
208.56
210.50
207.87
208.87
208.87
3,020,900
Aug 12, 2026
209.25
212.73
207.01
207.37
207.37
1,920,200
Aug 11, 2026
212.67
214.78
212.04
212.35
212.35
1,413,900
Aug 10, 2026
212.94
215.99
210.78
213.95
213.95
2,289,900
Aug 7, 2026
213.53
215.41
211.80
215.33
215.33
1,755,100
Aug 6, 2026
214.40
215.38
212.62
215.34
215.34
1,679,400
Aug 5, 2026
212.45
213.95
210.97
212.76
212.76
1,956,200
Aug 4, 2026
207.27
211.00
205.90
210.75
210.75
2,413,600
Aug 3, 2026
212.03
214.28
209.56
210.46
210.46
2,007,200
Jul 31, 2026
210.50
213.82
210.29
211.42
211.42
2,359,300
Jul 30, 2026
217.94
217.94
211.03
213.28
213.28
2,499,700
Jul 29, 2026
218.65
223.10
217.67
219.99
219.99
2,930,400
Jul 28, 2026
218.07
222.66
215.73
219.52
219.52
2,507,500
Jul 27, 2026
212.71
216.68
212.15
215.76
215.76
2,141,200
Jul 24, 2026
210.62
214.78
209.02
213.83
213.83
2,353,800
Jul 23, 2026
205.17
207.27
203.11
207.07
207.07
2,904,700
Jul 22, 2026
205.49
206.90
203.80
204.54
204.54
2,522,400
Jul 21, 2026
209.80
211.33
205.37
205.90
205.90
3,324,300
Jul 20, 2026
207.00
212.26
205.56
212.23
212.23
2,566,100
Jul 17, 2026
208.99
211.99
206.94
207.95
207.95
3,827,000
Jul 16, 2026
205.50
209.19
203.08
205.80
205.80
5,690,000
Jul 15, 2026
208.02
211.94
203.58
205.22
205.22
7,223,700
Jul 14, 2026
229.50
231.59
225.77
226.58
226.58
3,226,500
Jul 13, 2026
232.28
235.00
230.93
234.48
234.48
2,556,000
Jul 10, 2026
230.49
231.00
228.47
230.72
230.72
1,477,700
Jul 9, 2026
231.68
232.21
228.83
229.52
229.52
1,931,600
Jul 8, 2026
237.31
237.58
231.86
232.90
232.90
2,919,200
Jul 7, 2026
235.47
239.38
234.19
234.40
234.40
3,236,900
Jul 6, 2026
232.00
232.05
228.99
231.67
231.67
2,829,600
Jul 2, 2026
0.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 2, 2026
225.99
232.30
222.42
232.22
232.22
3,107,700
Jul 1, 2026
220.32
226.46
219.90
225.30
225.20
3,622,300
Jun 30, 2026
219.81
221.76
218.00
218.45
218.35
2,877,400
Jun 29, 2026
221.31
223.34
218.60
219.86
219.76
3,571,800
Jun 26, 2026
218.50
224.53
215.63
224.34
224.24
6,015,700
Jun 25, 2026
218.76
222.45
215.39
215.54
215.44
3,885,600
Jun 24, 2026
217.60
221.44
215.52
220.50
220.40
5,385,000
Jun 23, 2026
211.52
216.43
210.19
215.69
215.59
5,353,100
Jun 22, 2026
204.76
210.28
203.43
207.38
207.29
3,751,900
Jun 18, 2026
207.95
208.14
201.83
204.87
204.78
9,986,500
Jun 17, 2026
204.08
207.49
203.18
204.42
204.33
3,371,200
Jun 16, 2026
204.58
206.39
202.79
204.66
204.57
2,248,500
Jun 15, 2026
201.29
205.38
200.36
203.50
203.41
2,565,500
Jun 12, 2026
203.22
203.61
200.00
203.11
203.02
1,994,200
Jun 11, 2026
206.22
206.22
202.15
202.26
202.17
2,631,100
Jun 10, 2026
203.00
205.74
200.21
204.20
204.11
2,507,300
Jun 9, 2026
200.02
202.88
198.90
200.13
200.04
3,567,000
Jun 8, 2026
200.95
202.00
199.08
200.26
200.17
1,932,400
Jun 5, 2026
198.28
204.51
197.00
204.02
203.93
2,746,300
Jun 4, 2026
195.25
198.63
194.24
195.38
195.29
2,927,100
Jun 3, 2026
195.79
199.18
193.00
193.46
193.37
3,124,900
Jun 2, 2026
192.68
197.45
192.30
196.82
196.73
2,886,200
Jun 1, 2026
190.20
195.07
189.69
192.67
192.58
4,898,100
May 29, 2026
194.44
194.93
189.20
190.40
190.32
6,597,000
May 28, 2026
196.72
199.77
194.50
194.51
194.42
3,155,100
May 27, 2026
199.00
202.44
196.48
196.91
196.82
2,953,800
May 26, 2026
199.05
200.19
197.20
198.78
198.69
2,869,400
May 22, 2026
198.15
199.66
197.04
199.51
199.42
5,461,100
May 21, 2026
201.99
203.15
198.88
198.97
198.88
3,437,900
May 20, 2026
202.08
203.84
200.41
202.60
202.51
2,884,300
May 19, 2026
204.57
206.84
202.65
202.87
202.78
2,577,200
May 18, 2026
199.20
204.03
198.91
204.00
203.91
2,414,100
May 15, 2026
199.12
202.66
198.79
199.73
199.64
3,297,600
May 14, 2026
196.76
198.85
196.48
196.88
196.79
2,074,500
May 13, 2026
196.64
200.58
195.69
195.96
195.87
2,559,600
May 12, 2026
196.79
200.39
195.74
198.42
198.33
2,492,400
May 11, 2026
195.62
196.98
194.00
196.91
196.82
2,387,600
May 8, 2026
195.68
196.59
191.75
194.00
193.91
3,308,900
May 7, 2026
195.66
197.86
194.20
195.75
195.66
3,226,000
May 6, 2026
197.84
200.65
196.78
196.80
196.71
3,063,200
May 5, 2026
198.63
199.80
196.25
197.74
197.65
2,860,700
May 4, 2026
199.00
201.63
197.72
199.24
199.15
2,296,300
May 1, 2026
202.99
203.30
199.30
199.31
199.22
1,670,200
Apr 30, 2026
198.24
201.56
196.15
201.28
201.19
2,467,500
Apr 29, 2026
203.09
203.71
200.06
200.66
200.57
1,886,500
Apr 28, 2026
204.37
204.76
200.93
203.03
202.94
1,879,000
Apr 27, 2026
199.37
204.42
199.37
201.98
201.89
2,090,600
Apr 24, 2026
203.75
204.98
200.27
200.89
200.80
1,916,500
Apr 23, 2026
202.86
206.86
202.00
205.33
205.24
2,040,800
Apr 22, 2026
206.72
207.95
202.31
202.71
202.62
2,427,100
Apr 21, 2026
204.18
208.46
203.00
207.50
207.41
2,900,700
Apr 20, 2026
202.82
206.21
201.95
203.78
203.69
2,541,100
Apr 17, 2026
203.41
206.12
202.43
202.58
202.49
3,150,400
Apr 16, 2026
201.01
205.29
200.25
203.47
203.38
2,914,100
Apr 15, 2026
199.16
203.12
195.51
201.23
201.14
4,865,700
Apr 14, 2026
198.14
199.58
196.57
196.59
196.50
3,276,400
Apr 13, 2026
194.00
199.80
193.84
199.57
199.48
2,844,200
Apr 10, 2026
199.68
200.26
193.06
194.13
194.04
3,126,300
Apr 9, 2026
196.51
200.33
196.21
199.88
199.79
2,398,400
Apr 8, 2026
197.12
199.53
195.38
198.09
198.00
1,883,100
Apr 7, 2026
196.63
198.32
194.59
196.85
196.76
2,877,400
Apr 6, 2026
194.66
196.48
194.16
196.38
196.29
1,608,800
Apr 2, 2026
0.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 2, 2026
193.75
195.64
192.18
195.25
195.16
2,177,500
Apr 1, 2026
197.16
197.70
192.02
193.36
193.17
3,182,400
Mar 31, 2026
201.74
201.74
196.38
198.24
198.05
3,161,600
Mar 30, 2026
199.57
203.57
199.11
201.39
201.20
2,687,600
Mar 27, 2026
203.25
203.74
198.05
198.84
198.65
2,218,700
Mar 26, 2026
204.35
206.31
202.71
202.90
202.71
2,079,700
Mar 25, 2026
204.93
207.70
202.19
202.84
202.65
2,932,000
Mar 24, 2026
205.24
208.10
204.51
206.21
206.01
3,521,300
Mar 23, 2026
206.09
207.67
202.81
205.10
204.90
3,793,300
Mar 20, 2026
202.39
207.01
202.26
206.00
205.80
7,866,100
Mar 19, 2026
203.54
204.66
198.75
202.68
202.49
3,158,600
Mar 18, 2026
203.64
206.37
200.82
201.17
200.98
2,887,600
Mar 17, 2026
206.37
208.38
203.41
203.79
203.59
2,831,800
Mar 16, 2026
205.37
207.67
204.41
204.71
204.51
2,715,300
Mar 13, 2026
206.47
207.60
204.84
205.17
204.97
2,553,200
Mar 12, 2026
202.33
205.29
200.01
205.18
204.98
3,680,200
Mar 11, 2026
206.65
207.88
200.12
201.22
201.03
3,013,700
Mar 10, 2026
207.29
209.31
205.93
206.96
206.76
2,996,900
Mar 9, 2026
209.81
210.84
205.05
206.80
206.60
2,595,900
Mar 6, 2026
210.70
211.54
207.52
210.60
210.40
2,698,900
Mar 5, 2026
210.40
213.24
209.48
210.58
210.38
3,374,300
Mar 4, 2026
212.44
213.22
209.99
211.40
211.20
3,300,800
Mar 3, 2026
211.64
214.33
209.47
213.35
213.15
2,960,100
Mar 2, 2026
213.77
214.97
211.97
213.41
213.20
2,594,600
Feb 27, 2026
211.38
214.37
211.03
213.66
213.45
3,364,900
Feb 26, 2026
206.60
212.15
205.05
211.73
211.53
3,089,000
Feb 25, 2026
205.75
207.27
202.89
204.54
204.34
3,047,700
Feb 24, 2026
203.02
206.33
201.05
206.08
205.88
2,916,900
Feb 23, 2026
203.05
205.00
201.98
203.69
203.49
2,869,000
Feb 20, 2026
203.69
204.15
200.39
204.08
203.88
2,527,200
Feb 19, 2026
203.11
204.05
200.81
201.77
201.58
2,112,400
Feb 18, 2026
208.40
208.90
201.24
203.28
203.08
4,099,300
Feb 17, 2026
207.88
210.10
205.67
207.90
207.70
3,074,500
Feb 13, 2026
206.98
208.83
202.00
204.53
204.33
3,489,700
Feb 12, 2026
208.16
208.88
205.36
205.45
205.25
4,096,200
Feb 11, 2026
201.73
209.70
200.27
208.37
208.17
4,840,300
Feb 10, 2026
201.44
202.67
198.83
202.60
202.41
2,871,700
Feb 9, 2026
201.57
202.62
199.94
201.53
201.34
3,459,300
Feb 6, 2026
208.78
209.67
201.73
202.29
202.10
2,666,200
Feb 5, 2026
207.77
210.88
206.78
207.56
207.36
3,293,800
Feb 4, 2026
200.79
207.75
197.92
205.54
205.34
5,384,800
Feb 3, 2026
202.87
205.73
200.90
201.03
200.84
3,116,100
Feb 2, 2026
206.99
208.70
202.93
203.04
202.84
4,248,300
Jan 30, 2026
208.25
209.45
206.47
208.00
207.80
3,196,400
Jan 29, 2026
212.09
213.42
204.44
208.26
208.06
6,249,900
Jan 28, 2026
205.92
215.25
203.97
212.74
212.54
5,058,700
Jan 27, 2026
207.28
209.64
206.00
208.08
207.88
3,527,200
Jan 26, 2026
206.11
208.01
204.99
208.00
207.80
3,480,800
Jan 23, 2026
205.33
207.32
204.62
206.03
205.83
3,999,600
Jan 22, 2026
201.74
207.17
201.39
206.92
206.72
4,316,700
Jan 21, 2026
204.35
205.80
200.06
203.00
202.80
4,983,300
Jan 20, 2026
200.64
204.14
198.50
203.92
203.72
3,647,000
Jan 16, 2026
203.23
204.68
200.74
202.37
202.18
3,796,300
Jan 15, 2026
206.13
208.39
202.67
203.52
203.32
4,061,700
Jan 14, 2026
204.25
208.75
203.83
205.50
205.30
3,933,300
Jan 13, 2026
215.22
215.99
204.46
205.06
204.86
4,101,200
Jan 12, 2026
215.10
217.39
213.00
216.50
216.29
3,251,000
Jan 9, 2026
212.72
216.71
212.25
215.16
214.95
3,409,800
Jan 8, 2026
210.63
215.00
210.05
213.15
212.95
4,362,400
Jan 7, 2026
211.31
214.93
209.08
209.10
208.90
3,314,200
Jan 6, 2026
212.00
214.37
210.85
212.35
212.15
3,441,400
Jan 5, 2026
210.80
214.49
209.40
212.92
212.72
3,942,900
Jan 2, 2026
13.6
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 2, 2026
214.34
214.34
210.41
212.12
211.92
3,321,800
Dec 31, 2025
230.17
230.54
227.68
227.72
213.91
2,134,000
Dec 30, 2025
228.40
230.43
227.49
229.97
216.03
2,018,100
Dec 29, 2025
227.83
228.60
226.01
228.51
214.66
2,877,700
Dec 26, 2025
227.64
228.41
226.67
227.13
213.36
1,306,200
Dec 24, 2025
227.62
228.45
226.86
227.66
213.86
1,111,600
Dec 23, 2025
227.95
228.71
227.10
227.89
214.07
2,272,600
Dec 22, 2025
224.28
227.51
223.30
227.36
213.58
3,197,200
Dec 19, 2025
224.80
226.27
223.25
224.28
210.68
6,280,200
Dec 18, 2025
226.75
226.94
222.42
224.86
211.23
3,692,000
Dec 17, 2025
223.65
227.46
218.83
227.27
213.49
5,574,500
Dec 16, 2025
236.53
237.44
230.92
231.81
217.76
3,093,100
Dec 15, 2025
235.28
236.50
234.78
236.36
222.03
3,102,600
Dec 12, 2025
231.31
235.09
231.00
234.85
220.61
2,991,600
Dec 11, 2025
223.53
231.06
223.28
230.44
216.47
3,452,000
Dec 10, 2025
226.36
228.00
222.44
222.81
209.30
2,650,800
Dec 9, 2025
224.44
226.62
224.29
226.35
212.63
2,486,400
Dec 8, 2025
222.49
225.19
219.26
223.16
209.63
2,756,600
Dec 5, 2025
226.50
226.62
222.57
222.89
209.38
2,100,200
Dec 4, 2025
227.63
228.82
226.86
227.09
213.32
1,982,400
Dec 3, 2025
228.72
229.56
226.03
227.18
213.41
2,961,700
Dec 2, 2025
226.91
229.31
225.04
228.76
214.89
3,953,900
Dec 1, 2025
229.00
231.91
227.63
227.82
214.01
3,475,400
Nov 28, 2025
228.48
230.10
227.96
228.79
214.92
1,250,200
Nov 26, 2025
226.56
229.84
225.89
229.15
215.26
2,824,200
Nov 25, 2025
226.91
228.50
225.84
226.41
212.68
2,361,300
Nov 24, 2025
227.33
227.98
224.83
225.08
211.43
5,848,500
Nov 21, 2025
228.29
229.92
225.67
226.91
213.15
3,405,600
Nov 20, 2025
223.24
226.20
220.80
226.00
212.30
2,785,100
Nov 19, 2025
226.52
229.49
222.13
222.93
209.41
3,814,000
Nov 18, 2025
226.62
228.84
224.75
224.88
211.25
3,764,900
Nov 17, 2025
227.30
227.83
223.93
225.35
211.69
3,238,500
Nov 14, 2025
222.08
227.05
220.99
225.18
211.53
3,227,200
Nov 13, 2025
222.28
224.72
221.76
223.15
209.62
2,674,300
Nov 12, 2025
219.63
222.25
218.00
221.87
208.42
2,783,100
Nov 11, 2025
218.47
220.77
218.11
219.91
206.58
2,390,400
Nov 10, 2025
215.00
217.91
213.71
217.53
204.34
3,275,600
Nov 7, 2025
211.06
217.43
210.50
217.27
204.10
5,260,900
Nov 6, 2025
208.30
210.48
207.66
209.61
196.90
3,326,800
Nov 5, 2025
209.60
212.37
207.84
208.94
196.27
3,520,500
Nov 4, 2025
205.99
210.71
202.60
209.59
196.88
4,712,800
Nov 3, 2025
205.21
205.59
199.90
203.70
191.35
5,635,100
Oct 31, 2025
205.76
207.55
205.55
206.00
193.51
3,977,900
Oct 30, 2025
207.90
208.79
206.41
206.97
194.42
6,354,000
Oct 29, 2025
210.29
211.07
206.58
207.97
195.36
5,050,900
Oct 28, 2025
216.00
217.58
211.53
211.91
199.06
3,808,400
Oct 27, 2025
219.66
220.00
216.10
216.59
203.46
3,809,100
Oct 24, 2025
219.25
220.00
217.45
219.09
205.81
3,347,000
Oct 23, 2025
224.26
224.54
219.97
220.59
207.22
2,864,400
Oct 22, 2025
222.66
223.19
220.36
222.63
209.13
3,328,500
Oct 21, 2025
220.00
222.64
218.01
221.60
208.17
2,746,600
Oct 20, 2025
223.47
224.82
218.41
219.38
206.08
4,986,900
Oct 17, 2025
222.06
226.43
221.41
225.61
211.93
3,504,700
Oct 16, 2025
224.75
226.66
220.55
221.74
208.30
6,017,800
Oct 15, 2025
226.14
230.00
217.20
226.50
212.77
11,534,000
Oct 14, 2025
236.37
241.01
236.30
240.40
225.83
2,680,400
Oct 13, 2025
237.93
239.29
235.43
236.28
221.96
3,000,100
Oct 10, 2025
243.32
243.81
239.15
240.00
225.45
2,677,000
Oct 9, 2025
243.78
245.64
241.60
242.16
227.48
2,566,900
Oct 8, 2025
243.00
245.20
242.07
243.06
228.32
2,559,700
Oct 7, 2025
240.75
244.00
239.16
243.89
229.10
2,641,300
Oct 6, 2025
244.56
245.00
239.41
240.50
225.92
4,322,200
Oct 3, 2025
242.12
247.49
242.12
245.70
230.80
2,074,900
Oct 2, 2025
0.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 2, 2025
244.45
245.71
242.22
243.50
228.74
2,495,600
Oct 1, 2025
245.84
248.17
245.00
246.46
231.42
2,441,800
Sep 30, 2025
244.41
247.09
244.22
246.95
231.88
2,396,700
Sep 29, 2025
244.52
244.88
241.86
244.40
229.49
2,911,900
Sep 26, 2025
243.99
245.61
241.72
243.48
228.63
2,888,900
Sep 25, 2025
241.12
242.43
238.59
242.19
227.41
2,832,400
Sep 24, 2025
238.00
240.50
236.75
240.00
225.36
2,812,500
Sep 23, 2025
240.74
241.03
237.14
238.61
224.05
3,971,700
Sep 22, 2025
241.84
242.18
239.25
241.15
226.44
2,330,300
Sep 19, 2025
241.29
243.59
241.08
242.34
227.56
4,783,400
Sep 18, 2025
243.43
244.83
240.69
242.00
227.24
3,366,000
Sep 17, 2025
241.00
243.90
239.20
243.61
228.75
3,363,100
Sep 16, 2025
243.72
245.56
241.03
244.97
230.03
2,835,700
Sep 15, 2025
248.01
249.14
244.93
245.65
230.66
2,944,400
Sep 12, 2025
248.75
249.71
247.67
248.28
233.13
2,612,100
Sep 11, 2025
246.73
249.11
245.18
248.80
233.62
1,647,300
Sep 10, 2025
242.41
246.63
240.50
246.41
231.38
2,170,500
Sep 9, 2025
245.69
245.75
241.91
243.26
228.42
2,849,400
Sep 8, 2025
243.50
246.48
240.15
245.94
230.94
2,611,900
Sep 5, 2025
248.74
249.00
242.87
243.86
228.98
1,690,800
