PGR weekly stock returns with week-by-week price performance and historical return data.
| Period | Return % |
|---|---|
| 2017 | 0.81 |
| 2017 | 0.75 |
| 2017 | 1.22 |
| 2017 | 4.05 |
| 2017 | -2.21 |
| 2017 | 1.89 |
| 2017 | 2.25 |
| 2017 | 1.09 |
| 2017 | 1.84 |
| 2017 | -0.15 |
| 2017 | 2 |
| 2017 | -2.66 |
| 2017 | 0.15 |
| 2017 | 0.13 |
| 2017 | -0.68 |
| 2017 | -0.05 |
| 2017 | -0.53 |
| 2017 | 2.28 |
| 2017 |
In the last 52 weeks, PGR increased in 29 and decreased in 23. The average return for this period was +0.07%, while the median return was +0.49%. Maximum gain was +9.03% on 2025-04-11 and maximum loss was -7.64% on 2025-04-04.
Total : 52 Weeks
In the last 52 weeks, PGR increased in 29 and decreased in 23. The average return for this period was +0.07%, while the median return was +0.49%. Maximum gain was +9.03% on 2025-04-11 and maximum loss was -7.64% on 2025-04-04.
In the last 52 weeks, PGR increased in 29 and decreased in 23. The average return for this period was +0.07%, while the median return was +0.49%. Maximum gain was +9.03% on 2025-04-11 and maximum loss was -7.64% on 2025-04-04.
| 2025-12-26 | 224.3 | 227.1 | +1.3% |
| 2025-12-19 | 235.3 | 224.3 | -4.7% |
| 2025-12-12 | 222.5 | 234.9 | +5.6% |
| 2025-12-05 | 229.0 | 222.9 | -2.7% |
| 2025-11-28 | 227.3 | 228.8 | +0.6% |
| 2025-11-21 | 227.3 | 226.9 | -0.2% |
| 2025-11-14 | 215.0 | 225.2 | +4.7% |
| 2025-11-07 | 205.2 | 217.3 | +5.9% |
| 2025-10-31 | 219.7 | 206.0 | -6.2% |
| 2025-10-24 | 223.5 | 219.1 | -2.0% |
| 2025-10-17 | 237.9 | 225.6 | -5.2% |
| 2025-10-10 | 244.6 | 240.0 | -1.9% |
| 2025-10-03 | 244.5 | 245.7 | +0.5% |
| 2025-09-26 | 241.8 | 243.5 | +0.7% |
| 2025-09-19 | 248.0 | 242.3 | -2.3% |
| 2025-09-12 | 243.5 | 248.3 | +2.0% |
| 2025-09-05 | 247.9 | 243.9 | -1.6% |
| 2025-08-29 | 248.5 | 247.1 | -0.6% |
| 2025-08-22 | 246.1 | 249.2 | +1.3% |
| 2025-08-15 | 245.9 | 247.2 | +0.5% |
| 2025-08-08 | 240.8 | 246.5 | +2.4% |
| 2025-08-01 | 249.2 | 241.1 | -3.3% |
| 2025-07-25 | 245.2 | 250.1 | +2.0% |
| 2025-07-18 | 245.0 | 246.4 | +0.6% |
| 2025-07-11 | 258.8 | 245.0 | -5.3% |
| 2025-07-03 | 263.8 | 261.7 | -0.8% |
| 2025-06-27 | 262.8 | 264.0 | +0.5% |
| 2025-06-20 | 268.5 | 262.0 | -2.4% |
| 2025-06-13 | 278.0 | 267.9 | -3.7% |
| 2025-06-06 | 283.2 | 279.3 | -1.4% |
| -1.89 |
| 2017 | 2.37 |
| 2017 | 2.52 |
| 2017 | 2.23 |
| 2017 | 1.02 |
| 2017 | 3.2 |
| 2017 | -1.42 |
| 2017 | -0.83 |
| 2017 | 1.76 |
| 2017 | 1.83 |
| 2017 | 1.71 |
| 2017 | 1.72 |
| 2017 | 0.87 |
| 2017 | -1.05 |
| 2017 | 2.36 |
| 2017 | -0.47 |
| 2017 | -3.77 |
| 2017 | 0.29 |
| 2017 | -1.01 |
| 2017 | 3.92 |
| 2017 | 1.02 |
| 2017 | 1.84 |
| 2017 | -1.36 |
| 2017 | 0.49 |
| 2017 | -0.16 |
| 2017 | 2.79 |
| 2017 | 1.89 |
| 2017 | 1.98 |
| 2017 | 0.39 |
| 2017 | 3.22 |
| 2017 | 1.48 |
| 2017 | 1.06 |
| 2017 | 1.04 |
| 2017 | 0.52 |
| 2018 | -1.65 |
| 2018 | 0.59 |
| 2018 | 2.82 |
| 2018 | -5.22 |
| 2018 | -2.78 |
| 2018 | -1.4 |
| 2018 | 9.4 |
| 2018 | 1.14 |
| 2018 | -0.38 |
| 2018 | 5.32 |
| 2018 | 2.6 |
| 2018 | -3.62 |
| 2018 | 1.4 |
| 2018 | -1.56 |
| 2018 | -0.55 |
| 2018 | 0.78 |
| 2018 | -0.85 |
| 2018 | -2.11 |
| 2018 | 4.33 |
| 2018 | -2.48 |
| 2018 | 1.7 |
| 2018 | 0.63 |
| 2018 | 0.37 |
| 2018 | -0.91 |
| 2018 | -1.83 |
| 2018 | -2.79 |
| 2018 | 0.37 |
| 2018 | -1.83 |
| 2018 | 1.87 |
| 2018 | 0.12 |
| 2018 | 2.82 |
| 2018 | 1.46 |
| 2018 | 6.25 |
| 2018 | 0.57 |
| 2018 | 0.73 |
| 2018 | 1.88 |
| 2018 | -0.76 |
| 2018 | 3.44 |
| 2018 | 0.38 |
| 2018 | -0.97 |
| 2018 | -5.58 |
| 2018 | 5.63 |
| 2018 | -3.77 |
| 2018 | -0.81 |
| 2018 | 6.68 |
| 2018 | -9.35 |
| 2018 | -5.58 |
| 2018 | 4.48 |
| 2018 | -5.61 |
| 2018 | -1.9 |
| 2018 | -3.99 |
| 2018 | 1.5 |
| 2019 | -0.85 |
| 2019 | 3.84 |
| 2019 | 5.07 |
| 2019 | 1.92 |
| 2019 | 1.17 |
| 2019 | 4.21 |
| 2019 | 4.09 |
| 2019 | 1.47 |
| 2019 | 0.68 |
| 2019 | -1.11 |
| 2019 | 1.55 |
| 2019 | -1.05 |
| 2019 | -0.98 |
| 2019 | 0.07 |
| 2019 | 0.3 |
| 2019 | 3.31 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-13 | 232.28 | 234.99 | 230.93 | 234.48 | — |
| 2026-07-10 | 230.49 | 230.99 | 228.47 | 230.72 | — |
| 2026-07-09 | 231.68 | 232.18 | 228.83 | 229.52 | — |
| 2026-07-08 | 237.31 | 237.57 | 231.86 | 232.9 | — |
| 2026-07-07 | 235.47 | 239.32 | 234.24 | 234.4 | — |
| 2026-07-06 | 232 | 232.04 | 228.99 | 231.67 | — |
| 2026-07-02 | 225.99 | 232.28 | 222.42 | 232.22 | — |
| 2026-07-01 | 220.32 | 226.46 | 219.9 | 225.3 | — |
| 2026-06-30 | 219.81 | 221.71 | 218 | 218.45 | — |
| 2026-06-29 | 221.31 | 223.34 | 218.6 | 219.86 | — |
| 2026-06-26 | 218.5 | 224.51 | 215.63 | 224.34 | — |
| 2026-06-25 | 218.76 | 222.45 | 215.41 | 215.54 | — |
| 2026-06-24 | 217.6 | 221.4 | 215.63 | 220.5 | — |
| 2026-06-23 | 211.52 | 216.43 | 210.19 | 215.69 | — |
| 2026-06-22 | 204.76 | 210.28 | 203.43 | 207.38 | — |
| 2026-06-18 | 207.95 | 208.14 | 201.83 | 204.87 | — |
| 2026-06-17 | 204.08 | 207.41 | 203.18 | 204.42 | — |
| 2026-06-16 | 204.58 | 206.38 | 202.79 | 204.66 | — |
| 2026-06-15 | 201.29 | 205.38 | 201.04 | 203.5 | — |
| 2026-06-12 | 203.22 | 203.58 | 200 | 203.11 | — |
| 2026-06-11 | 206.22 | 206.22 | 202.18 | 202.26 | — |
| 2026-06-10 | 203 | 205.74 | 200.21 | 204.2 | — |
| 2026-06-09 | 200.02 | 202.88 | 198.92 | 200.13 | — |
| 2026-06-05 | 198.28 | 204.51 | 197 | 204.02 | — |
| 2026-06-04 | 195.25 | 198.63 | 194.24 | 195.38 | — |
| 2026-06-03 | 195.79 | 199.17 | 193 | 193.46 | — |
| 2026-06-02 | 192.68 | 197.45 | 192.29 | 196.82 | — |
| 2026-06-01 | 190.2 | 195.07 | 189.82 | 192.67 | — |
| 2026-05-29 | 194.44 | 194.93 | 189.2 | 190.4 | — |
| 2026-05-28 | 196.72 | 199.77 | 194.5 | 194.51 | — |
| 2026-05-27 | 199 | 202.44 | 196.48 | 196.91 | — |
| 2026-05-22 | 198.15 | 199.66 | 197.04 | 199.51 | — |
| 2026-05-21 | 201.99 | 203.15 | 198.88 | 198.97 | — |
| 2026-05-20 | 202.08 | 203.84 | 200.41 | 202.6 | — |
| 2026-05-19 | 204.57 | 206.84 | 202.65 | 202.87 | — |
| 2026-05-18 | 199.2 | 204.03 | 198.91 | 204 | — |
| 2026-05-15 | 199.12 | 202.66 | 198.79 | 199.73 | — |
| 2026-05-14 | 196.76 | 198.82 | 196.48 | 196.88 | — |
| 2026-05-13 | 196.64 | 200.58 | 195.69 | 195.96 | — |
| 2026-05-12 | 196.79 | 200.35 | 195.74 | 198.42 | — |
| 2026-05-11 | 195.62 | 196.98 | 194 | 196.91 | — |
| 2026-05-08 | 195.68 | 196.59 | 191.76 | 194 | — |
| 2026-05-07 | 195.66 | 197.86 | 194.2 | 195.75 | — |
| 2026-05-06 | 197.84 | 200.65 | 196.79 | 196.8 | — |
| 2026-05-05 | 198.63 | 199.79 | 196.25 | 197.74 | — |
| 2026-05-04 | 199 | 201.63 | 197.84 | 199.24 | — |
| 2026-05-01 | 202.99 | 203.09 | 199.31 | 199.31 | — |
| 2026-04-30 | 198.24 | 201.56 | 196.15 | 201.28 | — |
| 2026-04-29 | 203.09 | 203.55 | 200.06 | 200.66 | — |
| 2026-04-28 | 204.37 | 204.76 | 200.93 | 203.03 | — |
| 2026-04-27 | 199.37 | 204.41 | 199.37 | 201.98 | — |
| 2026-04-24 | 203.75 | 204.98 | 200.27 | 200.89 | — |
| 2026-04-23 | 202.86 | 206.86 | 202 | 205.33 | — |
| 2026-04-22 | 206.72 | 207.95 | 202.36 | 202.71 | — |
| 2026-04-21 | 204.18 | 208.46 | 203 | 207.5 | — |
| 2026-04-20 | 202.82 | 206.21 | 201.95 | 203.78 | — |
| 2026-04-17 | 203.41 | 206.12 | 202.43 | 202.58 | — |
| 2026-04-16 | 201.01 | 205.29 | 200.25 | 203.47 | — |
| 2026-04-15 | 199.16 | 203.12 | 195.51 | 201.23 | — |
| 2026-04-14 | 198.14 | 199.58 | 196.58 | 196.59 | — |
| 2026-04-13 | 194 | 199.8 | 193.84 | 199.57 | — |
| 2026-04-10 | 199.68 | 200.26 | 193.06 | 194.13 | — |
| 2026-04-09 | 196.51 | 200.33 | 196.3 | 199.88 | — |
| 2026-04-08 | 197.12 | 199.53 | 195.38 | 198.09 | — |
| 2026-04-07 | 196.63 | 198.32 | 194.7 | 196.85 | — |
| 2026-04-06 | 194.66 | 196.45 | 194.15 | 196.38 | — |
| 2026-04-02 | 193.75 | 195.64 | 192.21 | 195.25 | — |
| 2026-04-01 | 197.16 | 197.7 | 192.02 | 193.36 | — |
| 2026-03-31 | 201.74 | 201.25 | 196.38 | 198.24 | — |
| 2026-03-30 | 199.57 | 203.57 | 199.11 | 201.39 | — |
| 2026-03-27 | 203.25 | 203.74 | 198.05 | 198.84 | — |
| 2026-03-26 | 204.35 | 206.31 | 202.71 | 202.9 | — |
| 2026-03-25 | 204.93 | 207.7 | 202.18 | 202.84 | — |
| 2026-03-24 | 205.24 | 208.1 | 204.52 | 206.21 | — |
| 2026-03-23 | 206.09 | 207.67 | 202.81 | 205.1 | — |
| 2026-03-20 | 202.39 | 207.01 | 202.26 | 206 | — |
| 2026-03-19 | 203.54 | 204.66 | 198.75 | 202.68 | — |
| 2026-03-18 | 203.64 | 206.37 | 200.82 | 201.17 | — |
| 2026-03-17 | 206.37 | 208.38 | 203.41 | 203.79 | — |
| 2026-03-16 | 205.37 | 207.67 | 204.4 | 204.71 | — |
| 2026-03-13 | 206.47 | 207.6 | 204.84 | 205.17 | — |
| 2026-03-12 | 202.33 | 205.29 | 200.01 | 205.18 | — |
| 2026-03-11 | 206.65 | 207.88 | 200.12 | 201.22 | — |
| 2026-03-10 | 207.29 | 209.31 | 205.93 | 206.96 | — |
| 2026-03-09 | 209.81 | 210.84 | 205.05 | 206.8 | — |
| 2026-03-06 | 210.7 | 211.54 | 207.52 | 210.6 | — |
| 2026-03-05 | 210.4 | 213.24 | 209.48 | 210.58 | — |
| 2026-03-04 | 212.44 | 213.22 | 209.99 | 211.4 | — |
| 2026-03-03 | 211.64 | 214.33 | 209.47 | 213.35 | — |
| 2026-03-02 | 213.77 | 214.97 | 211.97 | 213.41 | — |
| 2026-02-27 | 211.38 | 214.37 | 211.03 | 213.66 | — |
| 2026-02-26 | 206.6 | 212.15 | 205.05 | 211.73 | — |
| 2026-02-25 | 205.75 | 207.27 | 202.89 | 204.54 | — |
| 2026-02-25 | 205.75 | 207.27 | 202.89 | 204.54 | — |
| 2026-02-25 | 205.75 | 207.27 | 202.89 | 204.54 | — |
| 2026-02-24 | 203.02 | 206.33 | 201.05 | 206.08 | — |
| 2026-02-23 | 203.05 | 205 | 201.98 | 203.69 | — |
| 2026-02-20 | 203.69 | 204.15 | 200.39 | 204.08 | — |
| 2026-02-19 | 203.11 | 204.05 | 200.81 | 201.77 | — |
| 2026-02-18 | 208.4 | 208.9 | 201.24 | 203.28 | — |
| 2026-02-17 | 207.88 | 210.1 | 205.67 | 207.9 | — |
| 2026-02-13 | 206.98 | 208.83 | 202 | 204.53 | — |
| 2026-02-12 | 208.16 | 208.88 | 205.36 | 205.45 | — |
| 2026-02-11 | 201.73 | 209.7 | 200.27 | 208.37 | — |
| 2026-02-10 | 201.44 | 202.67 | 198.83 | 202.6 | — |
| 2026-02-09 | 201.57 | 202.62 | 199.94 | 201.53 | — |
| 2026-02-06 | 208.78 | 209.67 | 201.73 | 202.29 | — |
| 2026-02-05 | 207.77 | 210.88 | 206.78 | 207.56 | — |
| 2026-02-04 | 200.79 | 207.75 | 197.92 | 205.54 | — |
| 2026-02-03 | 202.87 | 205.73 | 200.9 | 201.03 | — |
| 2026-02-02 | 206.99 | 208.7 | 202.93 | 203.04 | — |
| 2026-01-30 | 208.25 | 209.45 | 206.47 | 208 | — |
| 2026-01-29 | 212.09 | 213.42 | 204.44 | 208.26 | — |
| 2026-01-28 | 205.92 | 215.25 | 203.97 | 212.74 | — |
| 2026-01-27 | 207.28 | 209.64 | 206 | 208.08 | — |
| 2026-01-26 | 206.11 | 208.01 | 204.99 | 208 | — |
| 2026-01-23 | 205.33 | 207.32 | 204.62 | 206.03 | — |
| 2026-01-22 | 201.74 | 207.17 | 201.39 | 206.92 | — |
| 2026-01-21 | 204.35 | 205.8 | 200.06 | 203 | — |
| 2026-01-20 | 200.64 | 204.14 | 198.5 | 203.92 | — |