Progressive Corporation (The) PGR

Open calendar →

Progressive Corporation (The) Common Stock · Company · NYSE

Paper trade (simulated — no real money)

Fill: USD 228.0700 · FX 1 USD = 1.277900 SGD · about SGD 291.4506 per unit

Sign in to place simulated trades. USD fills are converted into the SGD portfolio at the displayed rate.

Announcement types: (default: consequential filings)
Results & current reports
Capital markets
Ownership & governance

USD closing-price chart (daily close from yfinance · Last year)

USD 220.59 → 228.07 · 3.4%
236.360213.380190.400 1 2 3 4 5 6 7 8,9,10 11 12 13 14 15 16 17 18 19 20 21 22 23 Oct 25Jan 26Apr 26Jul 26Oct 26

Numbered dotted lines mark the filtered filings under Announcement Events below.

Price & SEC Filing History 23 Oct 2025 — 24 Oct 2026 (Last year)

Daily NYSE prices are sourced from yfinance. Yellow highlighting marks an intraday rise or a gap up between adjacent trading sessions. SEC acceptance times are converted to US Eastern time: pre-market filings appear below that day’s OHLCV row; filings accepted after the 09:30 ET open appear above it. The SEC does not publish an exact first-public-availability timestamp, so acceptance time is the best available proxy.

Weekend
229.0800 230.2841 226.3600 228.0700 1,768,765
223.3200 229.8100 222.4600 229.6200 2,345,800
222.6600 222.9800 219.5900 221.3500 2,286,500
221.6100 223.1200 218.7100 221.9300 2,090,700
216.9400 219.3400 215.0500 219.1100 2,660,000
Weekend
Weekend
213.9900 218.7200 213.7600 218.4900 2,635,000
217.7200 221.4900 212.7100 213.7500 3,481,100
23 · 8-K After market open · 13:00 ET 8-K ↗
206.9700 214.0300 201.0200 213.4600 7,205,300
220.9600 223.7800 219.8600 222.8800 3,501,000
219.0100 220.8400 218.3000 220.2800 1,864,400
Weekend
Weekend
217.5000 220.1700 217.1600 217.4300 1,466,200
215.3100 220.0400 214.6500 218.7300 2,749,400
211.7600 215.7400 211.7600 214.1200 2,551,200
211.9900 213.6600 211.3400 212.0500 2,407,000
210.2000 212.6400 208.1200 212.6200 2,775,000
Weekend
Weekend
209.8600 211.9700 207.6800 210.3100 2,754,700
207.8800 211.3200 207.4200 210.9600 2,497,700
209.4300 209.9300 207.3100 207.3100 2,959,200
208.1900 211.0300 206.0500 210.5200 2,778,700
205.9000 209.7900 204.9700 209.4700 3,568,600
Weekend
Weekend
202.5000 205.8500 201.6000 205.5000 2,826,800
204.2900 205.0800 200.9600 202.1700 5,083,500
206.0300 209.2700 202.5800 203.1300 4,312,100
211.5000 211.6900 203.6500 206.9400 4,808,000
214.1100 215.5600 211.8400 212.2400 2,203,800
Weekend
Weekend
214.0600 215.1400 212.3900 213.4800 6,113,500
22 · 8-K Pre-market · 08:38 ET 8-K ↗
217.2100 217.9800 214.0500 216.2900 3,925,700
220.1000 220.9600 216.2300 216.9900 1,645,800
220.0000 221.5700 219.2100 221.3100 2,017,100
219.7000 222.0800 219.0400 221.0200 1,525,100
Weekend
Weekend
218.3600 218.3600 214.8600 217.6200 1,643,500
218.2700 219.0000 215.1300 216.1900 1,303,200
214.0000 215.5200 212.6300 215.5000 1,655,600
216.6100 217.5500 214.2500 214.9000 1,912,000
No trading
Weekend
Weekend
221.7200 222.8500 218.2600 218.9500 1,930,900
222.9200 225.4500 221.4700 223.8700 2,440,600
221.1700 223.4400 219.9200 221.3800 1,670,900
219.5000 220.7200 218.0000 220.5400 2,364,200
218.1900 219.1400 216.4600 218.0800 1,748,400
Weekend
Weekend
218.2700 220.0700 217.5200 218.6400 924,700
221.1700 221.1900 215.9800 217.6500 1,518,900
222.1000 224.2600 221.9500 222.5100 1,447,000
222.3400 222.5800 220.1900 222.0900 1,216,300
220.4000 224.7300 220.0700 223.9200 1,842,500
Weekend
Weekend
221.2700 221.5400 218.1600 219.2800 1,893,000
218.8000 223.8000 217.5600 220.3400 3,929,900
207.5700 217.6600 207.5700 217.2700 4,890,800
21 · 8-K Pre-market · 09:08 ET 8-K ↗
207.7000 208.0700 205.6400 207.2300 3,372,000
208.7800 209.7000 203.1800 203.8400 2,735,600
Weekend
Weekend
208.0100 210.9200 207.3100 209.6000 2,882,600
208.5600 210.5000 207.8700 208.8700 3,020,900
209.2500 212.7300 207.0100 207.3700 1,920,200
212.6700 214.7800 212.0400 212.3500 1,413,900
20 · 8-K After-hours · 16:45 ET 8-K ↗
212.9400 215.9900 210.7800 213.9500 2,289,900
Weekend
Weekend
213.5300 215.4100 211.8000 215.3300 1,755,100
214.4000 215.3800 212.6200 215.3400 1,679,400
212.4500 213.9500 210.9700 212.7600 1,956,200
207.2700 211.0000 205.9000 210.7500 2,413,600
19 · 10-Q After market open · 09:38 ET 10-Q ↗
212.0300 214.2800 209.5600 210.4600 2,007,200
Weekend
Weekend
210.5000 213.8200 210.2900 211.4200 2,359,300
217.9400 217.9400 211.0300 213.2800 2,499,700
218.6500 223.1000 217.6700 219.9900 2,930,400
218.0700 222.6600 215.7300 219.5200 2,507,500
212.7100 216.6800 212.1500 215.7600 2,141,200
Weekend
Weekend
210.6200 214.7800 209.0200 213.8300 2,353,800
205.1700 207.2700 203.1100 207.0700 2,904,700
205.4900 206.9000 203.8000 204.5400 2,522,400
209.8000 211.3300 205.3700 205.9000 3,324,300
207.0000 212.2600 205.5600 212.2300 2,566,100
Weekend
Weekend
208.9900 211.9900 206.9400 207.9500 3,827,000
205.5000 209.1900 203.0800 205.8000 5,690,000
18 · 8-K After market open · 09:50 ET 8-K ↗
208.0200 211.9400 203.5800 205.2200 7,223,700
229.5000 231.5900 225.7700 226.5800 3,226,500
232.2800 235.0000 230.9300 234.4800 2,556,000
Weekend
Weekend
230.4900 231.0000 228.4700 230.7200 1,477,700
231.6800 232.2100 228.8300 229.5200 1,931,600
237.3100 237.5800 231.8600 232.9000 2,919,200
235.4700 239.3800 234.1900 234.4000 3,236,900
232.0000 232.0500 228.9900 231.6700 2,829,600
Weekend
Weekend
No trading
225.9900 232.3000 222.4200 232.2200 3,107,700
220.3200 226.4600 219.9000 225.3000 3,622,300
219.8100 221.7600 218.0000 218.4500 2,877,400
221.3100 223.3400 218.6000 219.8600 3,571,800
Weekend
Weekend
218.5000 224.5300 215.6300 224.3400 6,015,700
218.7600 222.4500 215.3900 215.5400 3,885,600
217.6000 221.4400 215.5200 220.5000 5,385,000
211.5200 216.4300 210.1900 215.6900 5,353,100
204.7600 210.2800 203.4300 207.3800 3,751,900
Weekend
Weekend
No trading
207.9500 208.1400 201.8300 204.8700 9,986,500
204.0800 207.4900 203.1800 204.4200 3,371,200
17 · 8-K Pre-market · 09:00 ET 8-K ↗
204.5800 206.3900 202.7900 204.6600 2,248,500
201.2900 205.3800 200.3600 203.5000 2,565,500
Weekend
Weekend
203.2200 203.6100 200.0000 203.1100 1,994,200
206.2200 206.2200 202.1500 202.2600 2,631,100
203.0000 205.7400 200.2100 204.2000 2,507,300
200.0200 202.8800 198.9000 200.1300 3,567,000
200.9500 202.0000 199.0800 200.2600 1,932,400
Weekend
Weekend
198.2800 204.5100 197.0000 204.0200 2,746,300
195.2500 198.6300 194.2400 195.3800 2,927,100
195.7900 199.1800 193.0000 193.4600 3,124,900
192.6800 197.4500 192.3000 196.8200 2,886,200
190.2000 195.0700 189.6900 192.6700 4,898,100
Weekend
Weekend
194.4400 194.9300 189.2000 190.4000 6,597,000
196.7200 199.7700 194.5000 194.5100 3,155,100
199.0000 202.4400 196.4800 196.9100 2,953,800
199.0500 200.1900 197.2000 198.7800 2,869,400
No trading
Weekend
Weekend
198.1500 199.6600 197.0400 199.5100 5,461,100
201.9900 203.1500 198.8800 198.9700 3,437,900
202.0800 203.8400 200.4100 202.6000 2,884,300
16 · 8-K Pre-market · 08:33 ET 8-K ↗
204.5700 206.8400 202.6500 202.8700 2,577,200
199.2000 204.0300 198.9100 204.0000 2,414,100
Weekend
Weekend
199.1200 202.6600 198.7900 199.7300 3,297,600
196.7600 198.8500 196.4800 196.8800 2,074,500
196.6400 200.5800 195.6900 195.9600 2,559,600
15 · 8-K After market open · 11:58 ET 8-K ↗
196.7900 200.3900 195.7400 198.4200 2,492,400
195.6200 196.9800 194.0000 196.9100 2,387,600
Weekend
Weekend
195.6800 196.5900 191.7500 194.0000 3,308,900
195.6600 197.8600 194.2000 195.7500 3,226,000
197.8400 200.6500 196.7800 196.8000 3,063,200
198.6300 199.8000 196.2500 197.7400 2,860,700
14 · 10-Q After market open · 09:59 ET 10-Q ↗
199.0000 201.6300 197.7200 199.2400 2,296,300
Weekend
Weekend
202.9900 203.3000 199.3000 199.3100 1,670,200
198.2400 201.5600 196.1500 201.2800 2,467,500
203.0900 203.7100 200.0600 200.6600 1,886,500
204.3700 204.7600 200.9300 203.0300 1,879,000
199.3700 204.4200 199.3700 201.9800 2,090,600
Weekend
Weekend
203.7500 204.9800 200.2700 200.8900 1,916,500
202.8600 206.8600 202.0000 205.3300 2,040,800
206.7200 207.9500 202.3100 202.7100 2,427,100
204.1800 208.4600 203.0000 207.5000 2,900,700
202.8200 206.2100 201.9500 203.7800 2,541,100
Weekend
Weekend
203.4100 206.1200 202.4300 202.5800 3,150,400
201.0100 205.2900 200.2500 203.4700 2,914,100
199.1600 203.1200 195.5100 201.2300 4,865,700
13 · 8-K Pre-market · 08:44 ET 8-K ↗
198.1400 199.5800 196.5700 196.5900 3,276,400
194.0000 199.8000 193.8400 199.5700 2,844,200
Weekend
Weekend
199.6800 200.2600 193.0600 194.1300 3,126,300
196.5100 200.3300 196.2100 199.8800 2,398,400
197.1200 199.5300 195.3800 198.0900 1,883,100
196.6300 198.3200 194.5900 196.8500 2,877,400
194.6600 196.4800 194.1600 196.3800 1,608,800
Weekend
Weekend
No trading
193.7500 195.6400 192.1800 195.2500 2,177,500
197.1600 197.7000 192.0200 193.3600 3,182,400
201.7400 201.7400 196.3800 198.2400 3,161,600
199.5700 203.5700 199.1100 201.3900 2,687,600
Weekend
Weekend
203.2500 203.7400 198.0500 198.8400 2,218,700
204.3500 206.3100 202.7100 202.9000 2,079,700
12 · 8-K Pre-market · 09:10 ET 8-K ↗ 11 · 424B5 After market open · 15:26 ET 424B5 ↗
204.9300 207.7000 202.1900 202.8400 2,932,000
205.2400 208.1000 204.5100 206.2100 3,521,300
206.0900 207.6700 202.8100 205.1000 3,793,300
10 · 424B5 Pre-market · 08:41 ET 424B5 ↗ 9 · DEFA14A Pre-market · 07:31 ET DEFA14A ↗ 8 · DEF 14A Pre-market · 07:22 ET DEF 14A ↗
Weekend
Weekend
202.3900 207.0100 202.2600 206.0000 7,866,100
203.5400 204.6600 198.7500 202.6800 3,158,600
7 · 8-K After market open · 10:10 ET 8-K ↗
203.6400 206.3700 200.8200 201.1700 2,887,600
206.3700 208.3800 203.4100 203.7900 2,831,800
205.3700 207.6700 204.4100 204.7100 2,715,300
Weekend
Weekend
206.4700 207.6000 204.8400 205.1700 2,553,200
202.3300 205.2900 200.0100 205.1800 3,680,200
206.6500 207.8800 200.1200 201.2200 3,013,700
207.2900 209.3100 205.9300 206.9600 2,996,900
209.8100 210.8400 205.0500 206.8000 2,595,900
Weekend
Weekend
210.7000 211.5400 207.5200 210.6000 2,698,900
210.4000 213.2400 209.4800 210.5800 3,374,300
212.4400 213.2200 209.9900 211.4000 3,300,800
211.6400 214.3300 209.4700 213.3500 2,960,100
6 · 10-K After market open · 10:40 ET 10-K ↗
213.7700 214.9700 211.9700 213.4100 2,594,600
Weekend
Weekend
211.3800 214.3700 211.0300 213.6600 3,364,900
206.6000 212.1500 205.0500 211.7300 3,089,000
205.7500 207.2700 202.8900 204.5400 3,047,700
203.0200 206.3300 201.0500 206.0800 2,916,900
203.0500 205.0000 201.9800 203.6900 2,869,000
Weekend
Weekend
203.6900 204.1500 200.3900 204.0800 2,527,200
203.1100 204.0500 200.8100 201.7700 2,112,400
5 · 8-K After market open · 10:13 ET 8-K ↗
208.4000 208.9000 201.2400 203.2800 4,099,300
207.8800 210.1000 205.6700 207.9000 3,074,500
No trading
Weekend
Weekend
206.9800 208.8300 202.0000 204.5300 3,489,700
208.1600 208.8800 205.3600 205.4500 4,096,200
201.7300 209.7000 200.2700 208.3700 4,840,300
201.4400 202.6700 198.8300 202.6000 2,871,700
201.5700 202.6200 199.9400 201.5300 3,459,300
Weekend
Weekend
208.7800 209.6700 201.7300 202.2900 2,666,200
207.7700 210.8800 206.7800 207.5600 3,293,800
200.7900 207.7500 197.9200 205.5400 5,384,800
202.8700 205.7300 200.9000 201.0300 3,116,100
206.9900 208.7000 202.9300 203.0400 4,248,300
Weekend
Weekend
208.2500 209.4500 206.4700 208.0000 3,196,400
212.0900 213.4200 204.4400 208.2600 6,249,900
4 · 8-K After market open · 14:49 ET 8-K ↗
205.9200 215.2500 203.9700 212.7400 5,058,700
207.2800 209.6400 206.0000 208.0800 3,527,200
206.1100 208.0100 204.9900 208.0000 3,480,800
Weekend
Weekend
205.3300 207.3200 204.6200 206.0300 3,999,600
201.7400 207.1700 201.3900 206.9200 4,316,700
204.3500 205.8000 200.0600 203.0000 4,983,300
200.6400 204.1400 198.5000 203.9200 3,647,000
No trading
Weekend
Weekend
203.2300 204.6800 200.7400 202.3700 3,796,300
206.1300 208.3900 202.6700 203.5200 4,061,700
204.2500 208.7500 203.8300 205.5000 3,933,300
215.2200 215.9900 204.4600 205.0600 4,101,200
215.1000 217.3900 213.0000 216.5000 3,251,000
Weekend
Weekend
212.7200 216.7100 212.2500 215.1600 3,409,800
210.6300 215.0000 210.0500 213.1500 4,362,400
211.3100 214.9300 209.0800 209.1000 3,314,200
212.0000 214.3700 210.8500 212.3500 3,441,400
210.8000 214.4900 209.4000 212.9200 3,942,900
Weekend
Weekend
214.3400 214.3400 210.4100 212.1200 3,321,800
No trading
230.1700 230.5400 227.6800 227.7200 2,134,000
228.4000 230.4300 227.4900 229.9700 2,018,100
227.8300 228.6000 226.0100 228.5100 2,877,700
Weekend
Weekend
227.6400 228.4100 226.6700 227.1300 1,306,200
No trading
227.6200 228.4500 226.8600 227.6600 1,111,600
227.9500 228.7100 227.1000 227.8900 2,272,600
224.2800 227.5100 223.3000 227.3600 3,197,200
Weekend
Weekend
224.8000 226.2700 223.2500 224.2800 6,280,200
226.7500 226.9400 222.4200 224.8600 3,692,000
3 · 8-K After market open · 12:21 ET 8-K ↗
223.6500 227.4600 218.8300 227.2700 5,574,500
236.5300 237.4400 230.9200 231.8100 3,093,100
235.2800 236.5000 234.7800 236.3600 3,102,600
Weekend
Weekend
231.3100 235.0900 231.0000 234.8500 2,991,600
223.5300 231.0600 223.2800 230.4400 3,452,000
226.3600 228.0000 222.4400 222.8100 2,650,800
224.4400 226.6200 224.2900 226.3500 2,486,400
222.4900 225.1900 219.2600 223.1600 2,756,600
Weekend
Weekend
226.5000 226.6200 222.5700 222.8900 2,100,200
227.6300 228.8200 226.8600 227.0900 1,982,400
228.7200 229.5600 226.0300 227.1800 2,961,700
226.9100 229.3100 225.0400 228.7600 3,953,900
229.0000 231.9100 227.6300 227.8200 3,475,400
Weekend
Weekend
228.4800 230.1000 227.9600 228.7900 1,250,200
No trading
226.5600 229.8400 225.8900 229.1500 2,824,200
226.9100 228.5000 225.8400 226.4100 2,361,300
227.3300 227.9800 224.8300 225.0800 5,848,500
Weekend
Weekend
228.2900 229.9200 225.6700 226.9100 3,405,600
223.2400 226.2000 220.8000 226.0000 2,785,100
226.5200 229.4900 222.1300 222.9300 3,814,000
2 · 8-K Pre-market · 09:07 ET 8-K ↗
226.6200 228.8400 224.7500 224.8800 3,764,900
227.3000 227.8300 223.9300 225.3500 3,238,500
Weekend
Weekend
222.0800 227.0500 220.9900 225.1800 3,227,200
222.2800 224.7200 221.7600 223.1500 2,674,300
219.6300 222.2500 218.0000 221.8700 2,783,100
218.4700 220.7700 218.1100 219.9100 2,390,400
215.0000 217.9100 213.7100 217.5300 3,275,600
Weekend
Weekend
211.0600 217.4300 210.5000 217.2700 5,260,900
208.3000 210.4800 207.6600 209.6100 3,326,800
209.6000 212.3700 207.8400 208.9400 3,520,500
205.9900 210.7100 202.6000 209.5900 4,712,800
1 · 10-Q After market open · 10:12 ET 10-Q ↗
205.2100 205.5900 199.9000 203.7000 5,635,100
Weekend
Weekend
205.7600 207.5500 205.5500 206.0000 3,977,900
207.9000 208.7900 206.4100 206.9700 6,354,000
210.2900 211.0700 206.5800 207.9700 5,050,900
216.0000 217.5800 211.5300 211.9100 3,808,400
219.6600 220.0000 216.1000 216.5900 3,809,100
Weekend
Weekend
219.2500 220.0000 217.4500 219.0900 3,347,000
224.2600 224.5400 219.9700 220.5900 2,864,400

Announcement Events

Each title opens the filing on the SEC website. Registered users can summarise the filing and up to seven relevant exhibits linked within the same SEC submission.

23 8-K 8-K (opens SEC filing in a new tab) After market open · 13:00 ET Summarise
22 8-K 8-K (opens SEC filing in a new tab) Pre-market · 08:38 ET Summarise
21 8-K 8-K (opens SEC filing in a new tab) Pre-market · 09:08 ET Summarise
20 8-K 8-K (opens SEC filing in a new tab) After-hours · 16:45 ET Summarise
19 10-Q 10-Q (opens SEC filing in a new tab) After market open · 09:38 ET Summarise
18 8-K 8-K (opens SEC filing in a new tab) After market open · 09:50 ET Summarise
17 8-K 8-K (opens SEC filing in a new tab) Pre-market · 09:00 ET Summarise
16 8-K 8-K (opens SEC filing in a new tab) Pre-market · 08:33 ET Summarise
15 8-K 8-K (opens SEC filing in a new tab) After market open · 11:58 ET Summarise
14 10-Q 10-Q (opens SEC filing in a new tab) After market open · 09:59 ET Summarise
13 8-K 8-K (opens SEC filing in a new tab) Pre-market · 08:44 ET Summarise
12 8-K 8-K (opens SEC filing in a new tab) Pre-market · 09:10 ET Summarise
11 424B5 424B5 (opens SEC filing in a new tab) After market open · 15:26 ET Summarise
10 424B5 424B5 (opens SEC filing in a new tab) Pre-market · 08:41 ET Summarise
9 DEFA14A DEFA14A (opens SEC filing in a new tab) Pre-market · 07:31 ET Summarise
8 DEF 14A DEF 14A (opens SEC filing in a new tab) Pre-market · 07:22 ET Summarise
7 8-K 8-K (opens SEC filing in a new tab) After market open · 10:10 ET Summarise
6 10-K 10-K (opens SEC filing in a new tab) After market open · 10:40 ET Summarise
5 8-K 8-K (opens SEC filing in a new tab) After market open · 10:13 ET Summarise
4 8-K 8-K (opens SEC filing in a new tab) After market open · 14:49 ET Summarise
3 8-K 8-K (opens SEC filing in a new tab) After market open · 12:21 ET Summarise
2 8-K 8-K (opens SEC filing in a new tab) Pre-market · 09:07 ET Summarise
1 10-Q 10-Q (opens SEC filing in a new tab) After market open · 10:12 ET Summarise