The Progressive Corporation (PGR) Stock Price History
Historical prices from 1980 to 2026
- 1M
- +0.4%
- 3M
- +1.8%
- YTD
- -3.4%
- 1Y
- -21.3%
- 3Y
- +16.5%
- 5Y
- +17.3%
Loading 10-year price history...
PGR Historical Performance
PGR Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- +0.6%
- 2003 annual price return
- +63.5%
- 2004 annual price return
- +3.0%
- 2005 annual price return
- +33.4%
- 2006 annual price return
- -16.1%
- 2007 annual price return
- -20.9%
- 2008 annual price return
- -19.9%
- 2009 annual price return
- +19.2%
- 2010 annual price return
- +10.2%
- 2011 annual price return
- -3.0%
- 2012 annual price return
- +9.1%
- 2013 annual price return
- +25.7%
- 2014 annual price return
- +1.0%
- 2015 annual price return
- +17.6%
- 2016 annual price return
- +14.1%
- 2017 annual price return
- +58.5%
- 2018 annual price return
- +9.0%
- 2019 annual price return
- +22.2%
- 2020 annual price return
- +33.0%
- 2021 annual price return
- +5.7%
- 2022 annual price return
- +27.2%
- 2023 annual price return
- +22.4%
- 2024 annual price return
- +48.2%
- 2025 annual price return
- -5.4%
- 2026 annual price return
- +0.7%
PGR Stock Price Trajectory (1980–2026)
As of June 21, 2026, The Progressive Corporation (PGR) trades at $204.87, representing a -21.3% return over the past year. The stock has delivered a +146.0% total return over five years (+17.3% 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 -30.1%, currently trading 4% below its 200-day moving average, suggesting potential weakness.
When compared to Financial Services sector peers ALL (+13.0% 1Y), TRV (+16.2% 1Y), and HIG (+2.7% 1Y), PGR has underperformed the peer group average. Compare PGR vs ALL →
PGR Historical Price Data · from 1980
Rows 1–50 of 11,710| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-18 | 207.95 | 208.14 | 201.83 | 204.87 | 8.51M | +0.22% |
| 2026-06-17 | 204.08 | 207.49 | 203.18 | 204.42 | 3.34M | -0.12% |
| 2026-06-16 | 204.58 | 206.38 | 202.79 | 204.66 | 2.24M | +0.57% |
| 2026-06-15 | 201.29 | 205.38 | 200.36 | 203.50 | 2.40M | +0.19% |
| 2026-06-12 | 203.22 | 203.61 | 200.00 | 203.11 | 1.94M | +0.42% |
| 2026-06-11 | 206.22 | 206.22 | 202.15 | 202.26 | 1.88M | -0.95% |
| 2026-06-10 | 202.00 | 205.74 | 200.21 | 204.20 | 1.88M | +2.03% |
| 2026-06-09 | 200.02 | 202.88 | 198.90 | 200.13 | 3.37M | -0.06% |
| 2026-06-08 | 200.95 | 202.00 | 200.18 | 200.26 | 1.87M | -1.84% |
| 2026-06-05 | 198.95 | 204.51 | 197.00 | 204.02 | 2.65M | +4.42% |
| 2026-06-04 | 195.25 | 198.63 | 194.24 | 195.38 | 2.63M | +0.99% |
| 2026-06-03 | 196.72 | 199.18 | 193.00 | 193.46 | 2.87M | -1.71% |
| 2026-06-02 | 192.68 | 197.44 | 192.29 | 196.82 | 2.43M | +2.15% |
| 2026-06-01 | 190.18 | 195.06 | 189.69 | 192.67 | 4.36M | +1.19% |
| 2026-05-29 | 194.22 | 194.93 | 189.29 | 190.40 | 6.37M | -2.11% |
| 2026-05-28 | 196.73 | 199.77 | 194.51 | 194.51 | 2.90M | -1.22% |
| 2026-05-27 | 199.00 | 202.44 | 196.48 | 196.91 | 2.94M | -0.94% |
| 2026-05-26 | 199.05 | 200.19 | 197.20 | 198.78 | 2.60M | -0.37% |
| 2026-05-22 | 198.15 | 199.63 | 197.04 | 199.51 | 764K | +0.27% |
| 2026-05-21 | 201.99 | 203.15 | 198.90 | 198.97 | 2.96M | -1.79% |
| 2026-05-20 | 202.07 | 203.84 | 200.41 | 202.60 | 2.54M | -0.13% |
| 2026-05-19 | 204.57 | 206.84 | 202.65 | 202.87 | 2.46M | -0.55% |
| 2026-05-18 | 199.20 | 204.01 | 198.91 | 204.00 | 2.37M | +2.14% |
| 2026-05-15 | 199.12 | 202.66 | 198.78 | 199.73 | 3.13M | +1.45% |
| 2026-05-14 | 196.76 | 198.70 | 196.48 | 196.88 | 1.98M | +0.47% |
| 2026-05-13 | 196.64 | 200.58 | 195.69 | 195.96 | 2.49M | -1.24% |
| 2026-05-12 | 196.79 | 200.39 | 195.74 | 198.42 | 2.46M | +0.77% |
| 2026-05-11 | 195.35 | 196.98 | 194.00 | 196.91 | 2.32M | +1.50% |
| 2026-05-08 | 195.68 | 196.59 | 191.75 | 194.00 | 3.10M | -0.89% |
| 2026-05-07 | 195.66 | 197.86 | 194.20 | 195.75 | 3.08M | -0.53% |
| 2026-05-06 | 197.92 | 200.65 | 196.80 | 196.80 | 2.82M | -0.48% |
| 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% |
Full Stock Analysis
Deep dive into PGR consensus models and risk factors.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
PGR — Frequently Asked Questions
Quick answers to the most common questions about buying PGR stock.
How has PGR stock performed recently?
PGR declined -21.3% over the past year, below its 5-year annualized CAGR of +17.3%. 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 $267.93. Current 1-year return of -21.3% 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 1980-2026, downloadable in CSV format.