Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Progressive Corp,Ohio (NY:PGR)

222.89 -4.20 (-1.85%)

Official Closing Price Updated: 7:00 PM EST, Dec 5, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 05, 2025	226.50	226.62	222.57	222.89	2,100,174	-4.20(-1.85%)
Dec 04, 2025	227.63	228.82	226.86	227.09	1,982,424	-0.09(-0.04%)
Dec 03, 2025	228.72	229.56	226.03	227.18	2,961,697	-1.58(-0.69%)
Dec 02, 2025	226.91	229.31	225.04	228.76	3,953,233	+0.94(+0.41%)
Dec 01, 2025	229.00	231.91	227.62	227.82	3,482,045	-0.97(-0.42%)
Nov 28, 2025	228.48	230.10	227.96	228.79	1,310,434	-0.36(-0.16%)
Nov 26, 2025	226.56	229.84	225.89	229.15	2,824,223	+2.74(+1.21%)
Nov 25, 2025	226.91	228.50	225.84	226.41	2,361,338	+1.33(+0.59%)
Nov 24, 2025	227.33	227.98	224.83	225.08	5,754,624	-1.83(-0.81%)
Nov 21, 2025	228.29	229.92	225.67	226.91	3,405,624	+0.91(+0.40%)
Nov 20, 2025	223.24	226.20	220.80	226.00	2,784,343	+3.07(+1.38%)
Nov 19, 2025	226.52	229.49	222.13	222.93	3,814,012	-1.95(-0.87%)
Nov 18, 2025	226.62	228.84	224.75	224.88	3,764,942	-0.47(-0.21%)
Nov 17, 2025	227.30	227.83	223.93	225.35	3,238,468	+0.17(+0.08%)
Nov 14, 2025	222.08	227.05	220.99	225.18	3,227,336	+2.03(+0.91%)
Nov 13, 2025	222.28	224.72	221.76	223.15	2,674,270	+1.28(+0.58%)
Nov 12, 2025	219.63	222.25	218.00	221.87	2,783,069	+1.96(+0.89%)
Nov 11, 2025	218.47	220.77	218.11	219.91	2,390,422	+2.38(+1.09%)
Nov 10, 2025	215.00	217.91	213.71	217.53	3,275,562	+0.26(+0.12%)
Nov 07, 2025	211.06	217.43	210.50	217.27	5,261,104	+7.66(+3.65%)
Nov 06, 2025	208.30	210.48	207.66	209.61	3,326,783	+0.67(+0.32%)
Nov 05, 2025	209.60	212.37	207.84	208.94	4,000,506	-0.65(-0.31%)
Nov 04, 2025	205.99	210.71	202.60	209.59	4,710,982	+5.89(+2.89%)
Nov 03, 2025	205.21	205.59	199.90	203.70	5,634,571	-2.30(-1.12%)
Oct 31, 2025	205.76	207.55	205.55	206.00	3,977,907	-0.97(-0.47%)
Oct 30, 2025	207.90	208.78	206.41	206.97	6,353,749	-1.00(-0.48%)
Oct 29, 2025	210.29	211.07	206.58	207.97	5,050,796	-3.94(-1.86%)
Oct 28, 2025	216.00	217.58	211.53	211.91	3,807,817	-4.68(-2.16%)
Oct 27, 2025	219.66	220.00	216.10	216.59	3,809,039	-2.50(-1.14%)
Oct 24, 2025	219.25	220.00	217.45	219.09	3,347,314	-1.50(-0.68%)
Oct 23, 2025	224.26	224.54	219.97	220.59	2,864,399	-2.04(-0.92%)
Oct 22, 2025	222.66	223.19	220.35	222.63	3,328,556	+1.03(+0.46%)
Oct 21, 2025	220.00	222.64	218.01	221.60	2,746,624	+2.22(+1.01%)
Oct 20, 2025	223.47	224.82	218.41	219.38	4,986,782	-6.23(-2.76%)
Oct 17, 2025	222.06	226.43	221.41	225.61	3,504,789	+3.87(+1.75%)
Oct 16, 2025	224.75	226.66	220.54	221.74	6,017,962	-4.76(-2.10%)
Oct 15, 2025	226.14	230.00	217.20	226.50	11,532,569	-13.90(-5.78%)
Oct 14, 2025	236.37	241.01	236.30	240.40	2,678,579	+4.12(+1.74%)
Oct 13, 2025	237.93	239.29	235.43	236.28	2,999,586	-3.72(-1.55%)
Oct 10, 2025	243.32	243.81	239.15	240.00	2,677,117	-2.16(-0.89%)
Oct 09, 2025	243.78	245.64	241.60	242.16	2,567,019	-0.90(-0.37%)
Oct 08, 2025	243.00	245.20	242.07	243.06	2,559,759	-0.83(-0.34%)
Oct 07, 2025	240.74	244.00	239.16	243.89	2,641,362	+3.39(+1.41%)
Oct 06, 2025	244.56	245.00	239.41	240.50	4,322,152	-5.20(-2.12%)
Oct 03, 2025	242.12	247.49	242.12	245.70	2,075,057	+2.20(+0.90%)
Oct 02, 2025	244.45	245.71	242.22	243.50	2,495,774	-2.86(-1.16%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Progressive Corp,Ohio (NY:PGR)

Historical Prices