Progressive Corp historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	213.99	218.72	213.76	218.49	218.49	2,634,529
2026-10-15	217.72	221.49	212.71	213.75	213.75	3,481,230
2026-10-14	206.97	214.03	201.02	213.46	213.46	7,206,087
2026-10-13	220.96	223.78	219.86	222.88	222.88	3,501,947
2026-10-12	219.01	220.84	218.30	220.28	220.28	1,864,470
2026-10-09	217.50	220.17	217.16	217.43	217.43	1,466,185
2026-10-08	215.31	220.04	214.65	218.73	218.73	2,749,505
2026-10-07	211.76	215.74	211.76	214.12	214.12	2,551,324
2026-10-06	211.99	213.66	211.34	212.05	212.05	2,407,061
2026-10-05	210.20	212.64	208.12	212.62	212.62	2,775,037
2026-10-02	209.86	211.97	207.68	210.31	210.31	2,754,729
2026-10-01	207.88	211.32	207.42	210.96	210.96	2,497,739
2026-09-30	209.43	209.93	207.31	207.31	207.21	2,959,173
2026-09-29	208.19	211.03	206.05	210.52	210.42	2,778,673
2026-09-28	205.90	209.79	204.97	209.47	209.37	3,568,609
2026-09-25	202.50	205.85	201.60	205.50	205.40	2,826,796
2026-09-24	204.29	205.08	200.96	202.17	202.07	5,083,597
2026-09-23	206.03	209.27	202.58	203.13	203.03	4,312,177
2026-09-22	211.50	211.69	203.65	206.94	206.84	4,808,497
2026-09-21	214.11	215.56	211.84	212.24	212.14	2,206,812
2026-09-18	214.06	215.14	212.39	213.48	213.38	6,118,270

Page 1 of 1 · 21 trading days

Stock splits

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