Progressive Corp,Ohio (NY: PGR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 11, 2025	277.77	279.10	273.52	276.94	3,353,770	-1.75(-0.63%)
Mar 10, 2025	279.22	286.85	277.36	278.69	4,159,682	-1.13(-0.40%)
Mar 07, 2025	278.57	281.93	277.78	279.82	2,885,774	-1.35(-0.48%)
Mar 06, 2025	281.00	281.55	276.14	281.17	2,326,680	-0.69(-0.24%)
Mar 05, 2025	280.91	283.53	278.99	281.86	2,485,632	-1.33(-0.47%)
Mar 04, 2025	285.85	287.49	281.71	283.19	3,362,989	-1.89(-0.66%)
Mar 03, 2025	282.38	285.28	282.08	285.08	2,871,572	+3.08(+1.09%)
Feb 28, 2025	279.94	282.40	276.64	282.00	3,509,519	+3.23(+1.16%)
Feb 27, 2025	274.59	279.95	274.01	278.77	2,338,926	+5.34(+1.95%)
Feb 26, 2025	278.47	280.25	272.46	273.43	3,386,765	-5.09(-1.83%)
Feb 25, 2025	277.64	279.93	274.39	278.52	3,541,074	+5.89(+2.16%)
Feb 24, 2025	266.48	275.52	266.48	272.63	3,951,771	+6.44(+2.42%)
Feb 21, 2025	266.92	269.09	265.75	266.19	2,567,351	-1.48(-0.55%)
Feb 20, 2025	268.57	269.23	263.98	267.67	1,933,554	-1.95(-0.72%)
Feb 19, 2025	263.01	270.79	262.45	269.62	3,280,348	+5.69(+2.16%)
Feb 18, 2025	263.12	266.46	262.04	263.93	2,609,626	+1.33(+0.51%)
Feb 14, 2025	261.29	264.35	260.36	262.60	2,852,142	+0.47(+0.18%)
Feb 13, 2025	257.79	262.32	256.94	262.13	2,781,138	+5.34(+2.08%)
Feb 12, 2025	256.36	257.95	255.13	256.79	2,164,718	-0.78(-0.30%)
Feb 11, 2025	253.00	258.73	248.59	257.57	2,794,868	+7.88(+3.16%)
Feb 10, 2025	252.00	252.47	248.51	249.69	1,881,847	-0.91(-0.36%)
Feb 07, 2025	251.59	253.34	249.63	250.60	1,710,719	-0.75(-0.30%)
Feb 06, 2025	250.79	252.65	250.34	251.35	1,589,054	+2.35(+0.94%)
Feb 05, 2025	249.76	250.38	247.25	249.00	1,508,488	+1.00(+0.40%)
Feb 04, 2025	247.21	251.50	247.11	248.00	1,775,219	-0.92(-0.37%)
Feb 03, 2025	247.52	250.71	245.51	248.92	2,050,344	+2.48(+1.01%)
Jan 31, 2025	250.20	251.26	246.43	246.44	3,047,702	-2.78(-1.12%)
Jan 30, 2025	247.39	249.69	244.18	249.22	2,374,352	+2.82(+1.14%)
Jan 29, 2025	238.42	252.00	237.73	246.40	3,564,601	+1.35(+0.55%)
Jan 28, 2025	246.69	246.69	243.03	245.05	2,723,873	-1.86(-0.75%)
Jan 27, 2025	240.44	247.02	240.11	246.91	2,251,950	+8.09(+3.39%)
Jan 24, 2025	238.63	239.93	236.01	238.82	2,324,312	-0.69(-0.29%)
Jan 23, 2025	240.00	241.50	238.15	239.51	2,589,988	+0.34(+0.14%)
Jan 22, 2025	243.29	243.49	236.90	239.17	3,655,934	-1.84(-0.76%)
Jan 21, 2025	244.01	246.93	239.75	241.01	3,204,284	-2.67(-1.10%)
Jan 17, 2025	245.73	246.83	243.61	243.68	1,967,907	-1.86(-0.76%)
Jan 16, 2025	242.69	246.35	242.00	245.54	1,897,562	+3.07(+1.27%)
Jan 15, 2025	240.91	242.94	238.43	242.47	3,498,039	+2.71(+1.13%)
Jan 14, 2025	235.48	239.83	233.11	239.76	2,256,734	+3.98(+1.69%)
Jan 13, 2025	230.36	236.31	228.54	235.78	3,023,785	+0.17(+0.07%)
Jan 10, 2025	237.23	241.57	234.72	235.61	3,692,746	-3.38(-1.41%)
Jan 08, 2025	238.64	243.06	236.94	238.99	2,651,452	+1.28(+0.54%)
Jan 07, 2025	235.36	238.75	234.43	237.71	2,391,498	+2.64(+1.12%)
Jan 06, 2025	238.19	239.01	234.72	235.07	2,170,606	-2.58(-1.09%)
Jan 03, 2025	237.73	239.83	235.88	237.65	1,490,110	+1.54(+0.65%)