The Progressive Corporation (PGR) Stock Price History
Historical prices from 1980 to 2026
- 1M
- -5.0%
- 3M
- -9.4%
- YTD
- -0.9%
- 1Y
- -13.6%
- 3Y
- +14.8%
- 5Y
- +18.4%
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
- -0.3%
PGR Stock Price Trajectory (1980–2026)
As of October 3, 2026, The Progressive Corporation (PGR) trades at $210.31, representing a -13.6% return over the past year. The stock has delivered a +157.6% total return over five years (+18.4% 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 -28.2%, currently trading 1% above its 200-day moving average, indicating continued institutional support.
When compared to Financial Services sector peers ALL (+6.5% 1Y), TRV (+28.7% 1Y), and HIG (-5.2% 1Y), PGR has underperformed the peer group average. Compare PGR vs ALL →
PGR Historical Price Data · from 1980
Rows 1–50 of 11,782| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-10-02 | 209.86 | 211.97 | 207.68 | 210.31 | 2.73M | -0.31% |
| 2026-10-01 | 207.88 | 211.32 | 207.42 | 210.96 | 2.43M | +1.76% |
| 2026-09-30 | 209.43 | 209.89 | 207.31 | 207.31 | 2.95M | -1.52% |
| 2026-09-29 | 208.19 | 211.04 | 206.05 | 210.52 | 2.77M | +0.50% |
| 2026-09-28 | 205.90 | 209.79 | 204.97 | 209.47 | 3.54M | +1.93% |
| 2026-09-25 | 202.98 | 205.85 | 201.60 | 205.50 | 2.80M | +1.65% |
| 2026-09-24 | 204.29 | 204.89 | 200.96 | 202.17 | 4.56M | -0.47% |
| 2026-09-23 | 206.03 | 209.24 | 202.59 | 203.13 | 4.26M | -1.84% |
| 2026-09-22 | 211.21 | 211.21 | 203.70 | 206.94 | 4.47M | -2.50% |
| 2026-09-21 | 213.03 | 214.12 | 211.84 | 212.24 | 2.08M | -0.58% |
| 2026-09-18 | 214.31 | 215.14 | 212.38 | 213.48 | 6.03M | -1.30% |
| 2026-09-17 | 217.21 | 217.98 | 214.04 | 216.29 | 3.86M | -0.32% |
| 2026-09-16 | 220.10 | 220.96 | 216.23 | 216.99 | 1.58M | -1.95% |
| 2026-09-15 | 220.00 | 221.56 | 219.21 | 221.31 | 2.00M | +0.13% |
| 2026-09-14 | 217.85 | 221.92 | 217.85 | 221.02 | 1.51M | +1.56% |
| 2026-09-11 | 217.34 | 218.00 | 214.85 | 217.62 | 1.64M | +0.66% |
| 2026-09-10 | 218.00 | 219.00 | 215.13 | 216.19 | 1.30M | +0.32% |
| 2026-09-09 | 214.00 | 215.51 | 212.63 | 215.50 | 1.66M | +0.28% |
| 2026-09-08 | 216.33 | 217.46 | 214.25 | 214.90 | 1.91M | -1.85% |
| 2026-09-04 | 221.84 | 222.85 | 218.25 | 218.95 | 1.92M | -2.20% |
| 2026-09-03 | 222.92 | 225.45 | 221.47 | 223.87 | 2.43M | +1.12% |
| 2026-09-02 | 221.17 | 223.44 | 219.92 | 221.38 | 1.66M | +0.38% |
| 2026-09-01 | 220.19 | 220.72 | 218.00 | 220.54 | 2.24M | +1.13% |
| 2026-08-31 | 218.19 | 219.14 | 217.00 | 218.08 | 1.72M | -0.26% |
| 2026-08-28 | 218.82 | 220.06 | 217.57 | 218.64 | 907K | +0.45% |
| 2026-08-27 | 221.17 | 221.17 | 215.98 | 217.65 | 1.43M | -2.18% |
| 2026-08-26 | 222.10 | 224.26 | 221.95 | 222.51 | 1.44M | +0.19% |
| 2026-08-25 | 222.34 | 222.58 | 220.19 | 222.09 | 1.22M | -0.82% |
| 2026-08-24 | 220.40 | 224.73 | 220.07 | 223.92 | 1.84M | +2.12% |
| 2026-08-21 | 221.27 | 221.54 | 218.16 | 219.28 | 1.89M | -0.48% |
| 2026-08-20 | 218.80 | 223.80 | 217.56 | 220.34 | 3.93M | +1.41% |
| 2026-08-19 | 207.57 | 217.66 | 207.57 | 217.27 | 4.89M | +4.84% |
| 2026-08-18 | 207.70 | 208.07 | 205.64 | 207.23 | 3.37M | +1.66% |
| 2026-08-17 | 208.78 | 209.70 | 203.18 | 203.84 | 2.74M | -2.75% |
| 2026-08-14 | 208.01 | 210.92 | 207.31 | 209.60 | 2.88M | +0.35% |
| 2026-08-13 | 208.56 | 210.50 | 207.87 | 208.87 | 3.02M | +0.72% |
| 2026-08-12 | 209.25 | 212.73 | 207.01 | 207.37 | 1.92M | -2.35% |
| 2026-08-11 | 212.67 | 214.78 | 212.04 | 212.35 | 1.41M | -0.75% |
| 2026-08-10 | 212.94 | 215.99 | 210.78 | 213.95 | 2.29M | -0.64% |
| 2026-08-07 | 213.53 | 215.41 | 211.80 | 215.33 | 1.76M | 0.00% |
| 2026-08-06 | 214.40 | 215.38 | 212.62 | 215.34 | 1.68M | +1.21% |
| 2026-08-05 | 212.45 | 213.95 | 210.97 | 212.76 | 1.96M | +0.95% |
| 2026-08-04 | 207.27 | 211.00 | 205.90 | 210.75 | 2.41M | +0.14% |
| 2026-08-03 | 212.03 | 214.28 | 209.56 | 210.46 | 2.01M | -0.45% |
| 2026-07-31 | 210.50 | 213.82 | 210.29 | 211.42 | 2.36M | -0.87% |
| 2026-07-30 | 217.94 | 217.94 | 211.03 | 213.28 | 2.50M | -3.05% |
| 2026-07-29 | 218.65 | 223.10 | 217.67 | 219.99 | 2.93M | +0.21% |
| 2026-07-28 | 218.07 | 222.66 | 215.73 | 219.52 | 2.51M | +1.74% |
| 2026-07-27 | 212.71 | 216.68 | 212.15 | 215.76 | 2.14M | +0.90% |
| 2026-07-24 | 210.62 | 214.78 | 209.02 | 213.83 | 2.35M | +3.26% |
PGR Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
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 -13.6% over the past year, below its 5-year annualized CAGR of +18.4%. The stock trades above 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 $247.49. Current 1-year return of -13.6% 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.