The Progressive Corporation historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	55.020	55.020	55.020	55.020	55.020	1
2026-10-16	55.040	55.150	55.040	55.150	55.150	3
2026-10-15	54.900	55.050	54.900	55.050	55.050	3
2026-10-14	53.460	53.460	53.460	53.460	53.460	301
2026-10-13	55.100	56.000	55.100	56.000	56.000	541
2026-10-09	55.450	55.450	54.510	54.510	54.510	246
2026-10-08	54.000	54.950	53.900	54.650	54.650	1,505
2026-10-07	53.450	53.450	53.450	53.450	53.450	4
2026-10-06	53.140	53.140	52.990	52.990	52.990	18
2026-10-05	52.940	52.940	52.750	52.750	52.750	13
2026-10-02	54.540	54.540	54.480	54.480	54.480	300
2026-10-01	54.560	54.560	54.560	54.560	54.560	0
2026-09-30	54.560	54.560	54.560	54.560	54.560	0
2026-09-29	54.560	54.560	54.560	54.560	54.382	0
2026-09-28	54.120	54.560	54.120	54.560	54.382	16
2026-09-25	53.010	53.400	53.010	53.400	53.225	1,281
2026-09-24	52.790	52.790	52.290	52.540	52.368	14,465
2026-09-23	52.890	52.890	52.890	52.890	52.717	0
2026-09-22	53.050	53.050	52.400	52.890	52.890	63
2026-09-21	54.500	54.700	54.450	54.700	54.700	215

Page 1 of 1 · 20 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.