Loading live market data…

The Progressive Corporation

NYSE:PGR

$205.22 USD

-$21.36 (-9.43%)

Volume
7.22M
Average Volume
3.2M
Market Capitalization
$119.48B
P/E Ratio
10.41
Dividend Yield
6.77%
Price Target
$227.50
Year High
$254.93
Year Low
$189.20
Day High
—
Day Low
—
Payout Ratio
$0.70
Current Ratio
$0.67
Date Opening Price Closing Price %Chg Volume
2026-07-15 $208.02 $205.22 -1.35% 7.22M
2026-07-14 $229.50 $226.58 -1.27% 3.23M
2026-07-13 $232.28 $234.48 0.95% 2.56M
2026-07-10 $230.49 $230.72 0.10% 1.48M
2026-07-09 $231.68 $229.52 -0.93% 1.93M
2026-07-08 $237.31 $232.90 -1.86% 2.92M
2026-07-07 $235.47 $234.40 -0.45% 3.24M
2026-07-06 $232.00 $231.67 -0.14% 2.83M
2026-07-02 $225.99 $232.22 2.76% 3.11M
2026-07-01 $220.32 $225.30 2.26% 3.62M
2026-06-30 $219.81 $218.45 -0.62% 2.88M
2026-06-29 $221.31 $219.86 -0.66% 3.57M
2026-06-26 $218.50 $224.34 2.67% 6.02M
2026-06-25 $218.76 $215.54 -1.47% 3.89M
2026-06-24 $217.60 $220.50 1.33% 5.38M
2026-06-23 $211.52 $215.69 1.97% 5.35M
2026-06-22 $204.76 $207.38 1.28% 3.75M
2026-06-18 $207.95 $204.87 -1.48% 9.99M
2026-06-17 $204.08 $204.42 0.17% 3.37M
2026-06-16 $204.58 $204.66 0.04% 2.25M
2026-06-15 $201.29 $203.50 1.10% 2.57M
2026-06-12 $203.22 $203.11 -0.05% 1.99M
2026-06-11 $206.22 $202.26 -1.92% 2.63M
2026-06-10 $203.00 $204.20 0.59% 2.51M
2026-06-09 $200.02 $200.13 0.05% 3.57M
2026-06-08 $200.95 $200.26 -0.34% 1.93M
2026-06-05 $198.28 $204.02 2.89% 2.75M
2026-06-04 $195.25 $195.38 0.07% 2.93M
2026-06-03 $195.79 $193.46 -1.19% 3.12M
2026-06-02 $192.68 $196.82 2.15% 2.89M
2026-06-01 $190.20 $192.67 1.30% 4.9M
2026-05-29 $194.44 $190.40 -2.08% 6.6M
2026-05-28 $196.72 $194.51 -1.12% 3.16M
2026-05-27 $199.00 $196.91 -1.05% 2.95M
2026-05-26 $199.05 $198.78 -0.14% 2.87M
2026-05-22 $198.15 $199.51 0.69% 5.46M
2026-05-21 $201.99 $198.97 -1.50% 3.44M
2026-05-20 $202.08 $202.60 0.26% 2.88M
2026-05-19 $204.57 $202.87 -0.83% 2.58M
2026-05-18 $199.20 $204.00 2.41% 2.41M
2026-05-15 $199.12 $199.73 0.31% 3.3M
2026-05-14 $196.76 $196.88 0.06% 2.07M
2026-05-13 $196.64 $195.96 -0.35% 2.56M
2026-05-12 $196.79 $198.42 0.83% 2.49M
2026-05-11 $195.62 $196.91 0.66% 2.39M
2026-05-08 $195.68 $194.00 -0.86% 3.31M
2026-05-07 $195.66 $195.75 0.05% 3.23M
2026-05-06 $197.84 $196.80 -0.53% 3.06M
2026-05-05 $198.63 $197.74 -0.45% 2.86M
2026-05-04 $199.00 $199.24 0.12% 2.3M
2026-05-01 $202.99 $199.31 -1.81% 1.67M
2026-04-30 $198.24 $201.28 1.53% 2.47M
2026-04-29 $203.09 $200.66 -1.20% 1.89M
2026-04-28 $204.37 $203.03 -0.66% 1.88M
2026-04-27 $199.37 $201.98 1.31% 2.09M
2026-04-24 $203.75 $200.89 -1.40% 1.92M
2026-04-23 $202.86 $205.33 1.22% 2.04M
2026-04-22 $206.72 $202.71 -1.94% 2.43M
2026-04-21 $204.18 $207.50 1.63% 2.9M
2026-04-20 $202.82 $203.78 0.47% 2.54M
2026-04-17 $203.41 $202.58 -0.41% 3.15M
2026-04-16 $201.01 $203.47 1.22% 2.91M
2026-04-15 $199.16 $201.23 1.04% 4.87M
2026-04-14 $198.14 $196.59 -0.78% 3.28M
2026-04-13 $194.00 $199.57 2.87% 2.84M
2026-04-10 $199.68 $194.13 -2.78% 3.13M
2026-04-09 $196.51 $199.88 1.71% 2.4M
2026-04-08 $197.12 $198.09 0.49% 1.88M
2026-04-07 $196.63 $196.85 0.11% 2.88M
2026-04-06 $194.66 $196.38 0.88% 1.61M
2026-04-02 $193.75 $195.25 0.77% 2.18M
2026-04-01 $197.16 $193.36 -1.93% 3.18M
2026-03-31 $201.74 $198.24 -1.73% 3.16M
2026-03-30 $199.57 $201.39 0.91% 2.69M
2026-03-27 $203.25 $198.84 -2.17% 2.22M
2026-03-26 $204.35 $202.90 -0.71% 2.08M
2026-03-25 $204.93 $202.84 -1.02% 2.93M
2026-03-24 $205.24 $206.21 0.47% 3.52M
2026-03-23 $206.09 $205.10 -0.48% 3.79M
2026-03-20 $202.39 $206.00 1.78% 7.87M
2026-03-19 $203.54 $202.68 -0.42% 3.16M
2026-03-18 $203.64 $201.17 -1.21% 2.89M
2026-03-17 $206.37 $203.79 -1.25% 2.83M
2026-03-16 $205.37 $204.71 -0.32% 2.72M
2026-03-13 $206.47 $205.17 -0.63% 2.55M
2026-03-12 $202.33 $205.18 1.41% 3.68M
2026-03-11 $206.65 $201.22 -2.63% 3.02M
2026-03-10 $207.29 $206.96 -0.16% 3M
2026-03-09 $209.81 $206.80 -1.43% 2.6M
2026-03-06 $210.70 $210.60 -0.05% 2.7M