Progressive Corp. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	216.72	223.77	216.72	221.12	221.12	1,748
2026-10-19	218.50	219.90	213.75	218.56	218.56	2,951
2026-10-16	216.61	219.18	212.33	216.10	216.10	5,287
2026-10-15	213.17	221.31	213.17	215.82	215.82	1,363
2026-10-14	217.86	226.15	201.15	211.51	211.51	9,302
2026-10-13	221.87	223.90	218.01	223.56	223.56	12,828
2026-10-12	218.91	220.95	216.43	219.63	219.63	1,325
2026-10-09	215.45	220.65	215.45	218.15	218.15	2,595
2026-10-08	216.67	219.70	210.91	219.19	219.19	3,261
2026-10-07	211.58	216.41	209.33	214.87	214.87	2,401
2026-10-06	214.40	215.00	206.11	212.15	212.15	3,872
2026-10-05	206.10	212.23	206.10	210.81	210.81	1,417
2026-10-02	213.36	213.36	207.86	209.04	209.04	44,204
2026-10-01	203.20	210.22	203.20	210.03	210.03	5,736
2026-09-30	211.45	212.23	206.10	208.76	208.76	23,021
2026-09-29	208.00	212.23	206.23	209.44	209.34	5,717
2026-09-28	205.50	209.36	204.00	209.36	209.26	3,980
2026-09-25	201.98	205.98	201.98	205.23	205.13	822
2026-09-24	203.20	207.80	200.88	201.99	201.89	1,364
2026-09-23	205.99	210.59	205.08	205.08	204.98	2,201
2026-09-22	210.00	216.28	203.88	205.84	205.74	1,590
2026-09-21	213.48	218.16	208.64	213.93	213.83	2,510

Page 1 of 1 · 22 trading days

Stock splits

No stock splits on record.

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