Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Progressive (PGR.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 247.73 248.55 245.32 246.41 106,767
17th Jul 2025 (Thu) 244.54 247.29 242.62 247.27 242,586
16th Jul 2025 (Wed) 243.52 248.24 242.56 246.46 302,034
15th Jul 2025 (Tue) 246.66 246.66 240.93 242.20 279,644
14th Jul 2025 (Mon) 244.845 247.52 243.69 247.37 115,469
11th Jul 2025 (Fri) 248.175 248.665 244.56 244.98 149,450
10th Jul 2025 (Thu) 250.11 250.11 246.78 249.38 324,556
9th Jul 2025 (Wed) 252.45 252.82 249.79 250.41 112,456
8th Jul 2025 (Tue) 252.53 253.52 249.70 251.64 341,910
7th Jul 2025 (Mon) 258.795 260.00 251.82 253.54 336,765
4th Jul 2025 (Fri) 257.98 261.60 256.96 261.66 85,541
3rd Jul 2025 (Thu) 257.98 261.60 256.96 261.66 85,541
2nd Jul 2025 (Wed) 263.35 263.50 256.11 257.80 197,747
1st Jul 2025 (Tue) 266.30 266.86 260.45 264.30 123,667
30th Jun 2025 (Mon) 263.59 267.87 263.56 266.86 176,636
27th Jun 2025 (Fri) 262.18 264.37 262.11 263.99 168,011
26th Jun 2025 (Thu) 259.60 261.86 258.60 261.62 147,832
25th Jun 2025 (Wed) 264.09 264.165 259.17 259.67 128,377
24th Jun 2025 (Tue) 265.16 267.18 264.525 266.01 132,301
23rd Jun 2025 (Mon) 263.94 266.975 263.33 266.38 140,283
20th Jun 2025 (Fri) 260.505 264.20 259.10 262.01 305,953
19th Jun 2025 (Thu) 264.92 266.16 257.67 260.33 233,192
18th Jun 2025 (Wed) 264.92 266.16 257.67 260.33 233,192
17th Jun 2025 (Tue) 264.61 266.75 263.00 265.77 109,285
16th Jun 2025 (Mon) 268.68 269.57 265.78 266.43 144,463
13th Jun 2025 (Fri) 268.48 269.56 266.885 267.85 216,209
12th Jun 2025 (Thu) 263.345 268.40 263.135 268.42 215,548
11th Jun 2025 (Wed) 264.39 265.39 262.20 263.22 166,001
10th Jun 2025 (Tue) 270.23 270.23 264.56 265.49 209,180
9th Jun 2025 (Mon) 278.34 278.34 266.20 271.31 281,137
6th Jun 2025 (Fri) 280.80 283.69 278.71 279.32 127,995
5th Jun 2025 (Thu) 282.355 282.755 279.73 280.20 91,768
4th Jun 2025 (Wed) 287.05 288.08 281.71 282.17 145,820
3rd Jun 2025 (Tue) 288.11 289.80 281.31 287.25 94,779
2nd Jun 2025 (Mon) 283.00 288.82 281.885 288.74 94,479
30th May 2025 (Fri) 277.395 285.09 277.395 284.93 147,013
29th May 2025 (Thu) 276.49 277.35 275.53 277.30 70,444
28th May 2025 (Wed) 279.70 279.91 275.73 276.43 171,888
27th May 2025 (Tue) 275.90 279.18 273.42 278.66 162,755
26th May 2025 (Mon) 277.30 277.30 277.30 277.30 0
24th May 2025 (Sat) 277.32 278.78 277.18 277.30 78,668
23rd May 2025 (Fri) 277.32 278.78 277.18 278.00 78,668
22nd May 2025 (Thu) 280.16 280.16 276.14 278.08 190,970
21st May 2025 (Wed) 283.48 283.48 278.50 281.11 196,832
20th May 2025 (Tue) 287.755 288.64 285.36 286.19 125,837
FTSE 100 Latest
Value8,992.12
Change19.48