The Progressive Corporation (PGR) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
PGR Historical Performance
Short-Term Returns
PGR Stock Price Trajectory (2011–2026)
As of May 6, 2026, The Progressive Corporation (PGR) trades at $197.74, representing a -29.9% return over the past year. The stock has delivered a +111.9% total return over five years (+13.8% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $292.99 on March 17, 2025. From this peak, PGR has corrected -32.5%, currently trading 11% below its 200-day moving average, suggesting potential weakness.
When compared to Financial Services sector peers ALL (+9.1% 1Y), TRV (+12.7% 1Y), and HIG (+6.7% 1Y), PGR has underperformed the peer group average. Compare PGR vs ALL →
PGR Historical Price Data (2011–2026)
Showing 30 of 3,650 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-05 | 198.74 | 199.80 | 196.25 | 197.74 | 2.28M | -0.75% |
| 2026-05-04 | 199.00 | 201.61 | 197.74 | 199.24 | 2.17M | -0.04% |
| 2026-05-01 | 202.99 | 203.30 | 199.31 | 199.31 | 1.36M | -0.98% |
| 2026-04-30 | 198.24 | 201.56 | 196.15 | 201.28 | 2.46M | +0.31% |
| 2026-04-29 | 203.09 | 203.71 | 200.06 | 200.66 | 1.81M | -1.17% |
| 2026-04-28 | 204.37 | 204.76 | 200.93 | 203.03 | 1.88M | +0.52% |
| 2026-04-27 | 199.37 | 204.41 | 199.37 | 201.98 | 1.44M | +0.54% |
| 2026-04-24 | 203.75 | 203.75 | 200.27 | 200.89 | 1.91M | -2.16% |
| 2026-04-23 | 202.86 | 206.86 | 202.00 | 205.33 | 2.04M | +1.29% |
| 2026-04-22 | 206.72 | 207.95 | 202.34 | 202.71 | 2.38M | -2.31% |
| 2026-04-21 | 204.79 | 208.46 | 203.00 | 207.50 | 2.77M | +1.83% |
| 2026-04-20 | 202.82 | 206.21 | 201.95 | 203.78 | 2.46M | +0.59% |
| 2026-04-17 | 203.41 | 206.12 | 202.44 | 202.58 | 2.72M | -0.44% |
| 2026-04-16 | 200.97 | 205.29 | 200.25 | 203.47 | 2.72M | +1.11% |
| 2026-04-15 | 199.16 | 203.12 | 195.51 | 201.23 | 4.59M | +2.36% |
| 2026-04-14 | 198.55 | 199.58 | 196.59 | 196.59 | 3.16M | -1.49% |
| 2026-04-13 | 194.29 | 199.78 | 193.84 | 199.57 | 2.77M | +2.80% |
| 2026-04-10 | 199.04 | 200.25 | 193.06 | 194.13 | 2.97M | -2.88% |
| 2026-04-09 | 196.51 | 200.33 | 196.21 | 199.88 | 2.15M | +0.90% |
| 2026-04-08 | 196.00 | 199.53 | 195.38 | 198.09 | 1.82M | +0.63% |
| 2026-04-07 | 196.63 | 198.32 | 194.59 | 196.85 | 2.74M | +0.24% |
| 2026-04-06 | 194.62 | 196.48 | 194.16 | 196.38 | 1.61M | +0.58% |
| 2026-04-02 | 194.31 | 195.64 | 192.15 | 195.25 | 1.67M | +0.98% |
| 2026-04-01 | 197.16 | 197.70 | 192.02 | 193.36 | 2.92M | -2.46% |
| 2026-03-31 | 201.74 | 201.74 | 196.38 | 198.24 | 2.60M | -1.56% |
| 2026-03-30 | 199.57 | 203.56 | 199.11 | 201.39 | 2.47M | +1.28% |
| 2026-03-27 | 203.55 | 203.74 | 198.05 | 198.84 | 2.08M | -2.00% |
| 2026-03-26 | 204.35 | 206.31 | 202.71 | 202.90 | 1.62M | +0.03% |
| 2026-03-25 | 207.28 | 207.70 | 202.19 | 202.84 | 2.48M | -1.63% |
| 2026-03-24 | 205.33 | 208.10 | 205.00 | 206.21 | 2.36M | +0.54% |
Full PGR Stock Analysis
Analyst consensus, bull case, AI-generated risk factors, and peer comparison — all in one place.
See PGR's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs PGR Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare PGR vs BRK-A
Side-by-side business, growth, and profitability comparison vs Berkshire Hathaway Inc..
Start ComparisonPGR — Frequently Asked Questions
Quick answers to the most common questions about buying PGR stock.
How has PGR stock performed recently?
PGR declined -29.9% over the past year, below its 5-year annualized CAGR of +13.8%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is PGR's all-time high price?
The Progressive Corporation reached $292.99 on 2025-03-17. The 52-week high is $289.96. Current 1-year return of -29.9% places the stock further from historical peaks.
Where can I download PGR historical price data?
This page provides PGR daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2011-2026, downloadable in CSV format.