PGR Weekly Statistics
PGR weekly stock returns with week-by-week price performance and historical return data.
Progressive Corporation (PGR) company overview
Progressive underwrites private and commercial auto insurance and specialty lines; it has almost 27 million personal auto policies in force and is one of the largest auto insurers in the United States. Progressive markets its policies through independent insurance agencies in the US and Canada and directly via the internet and telephone. Its premiums are split between the agent and the direct channel. The company also offers commercial auto policies and entered homeowners insurance through an acquisition in 2015.
| 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 | -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 |
|---|---|---|---|---|---|
| 2026-10-09 | 217.5 | 220.16 | 217.15 | 217.43 | — |
| 2026-10-08 | 215.31 | 220.04 | 214.92 | 218.73 | — |
| 2026-10-07 | 211.76 | 215.71 | 211.99 | 214.12 | — |
| 2026-10-06 | 211.99 | 213.66 | 211.34 | 212.05 | — |
| 2026-10-05 | 210.2 | 212.62 | 208.12 | 212.62 | — |
| 2026-10-02 | 209.86 | 211.97 | 207.68 | 210.31 | — |
| 2026-10-01 | 207.88 | 211.32 | 207.42 | 210.96 | — |
| 2026-09-30 | 209.43 | 209.89 | 207.31 | 207.31 | — |
| 2026-09-29 | 208.19 | 211.02 | 206.05 | 210.52 | — |
| 2026-09-28 | 205.9 | 209.79 | 204.97 | 209.47 | — |
| 2026-09-25 | 202.5 | 205.85 | 201.6 | 205.5 | — |
| 2026-09-24 | 204.29 | 204.86 | 200.96 | 202.17 | — |
| 2026-09-23 | 206.03 | 209.27 | 202.58 | 203.13 | — |
| 2026-09-21 | 214.11 | 215.56 | 211.84 | 212.24 | — |
| 2026-09-18 | 214.06 | 215.14 | 212.45 | 213.48 | — |
| 2026-09-17 | 217.21 | 217.98 | 214.04 | 216.29 | — |
| 2026-09-16 | 220.1 | 220.96 | 216.23 | 216.99 | — |
| 2026-09-15 | 220 | 221.57 | 219.21 | 221.31 | — |
| 2026-09-14 | 219.7 | 222.08 | 219.04 | 221.02 | — |
| 2026-09-11 | 218.36 | 218.16 | 214.85 | 217.62 | — |
| 2026-09-10 | 218.27 | 218.7 | 215.13 | 216.19 | — |
| 2026-09-09 | 214 | 215.51 | 212.63 | 215.5 | — |
| 2026-09-08 | 216.61 | 217.55 | 214.51 | 214.9 | — |
| 2026-09-04 | 221.72 | 222.85 | 218.26 | 218.95 | — |
| 2026-09-02 | 221.17 | 223.43 | 219.92 | 221.38 | — |
| 2026-09-01 | 219.5 | 220.72 | 218 | 220.54 | — |
| 2026-08-31 | 218.19 | 219.14 | 216.46 | 218.08 | — |
| 2026-08-27 | 221.17 | 221.19 | 215.98 | 217.65 | — |
| 2026-08-26 | 222.1 | 224.26 | 221.95 | 222.51 | — |
| 2026-08-25 | 222.34 | 222.58 | 220.19 | 222.09 | — |
| 2026-08-24 | 220.4 | 224.73 | 220.07 | 223.92 | — |
| 2026-08-21 | 221.27 | 221.54 | 218.16 | 219.28 | — |
| 2026-08-20 | 218.8 | 223.8 | 217.56 | 220.34 | — |
| 2026-08-19 | 207.57 | 217.65 | 208.02 | 217.27 | — |
| 2026-08-18 | 207.7 | 208.05 | 205.7 | 207.23 | — |
| 2026-08-17 | 208.78 | 209.7 | 203.18 | 203.84 | — |
| 2026-08-14 | 208.01 | 210.91 | 207.3 | 209.6 | — |
| 2026-08-13 | 208.56 | 210.43 | 207.87 | 208.87 | — |
| 2026-08-12 | 209.25 | 212.73 | 207.01 | 207.37 | — |
| 2026-08-11 | 212.67 | 214.78 | 212.04 | 212.35 | — |
| 2026-08-10 | 212.94 | 215.99 | 210.8 | 213.95 | — |
| 2026-08-07 | 213.53 | 215.4 | 211.8 | 215.33 | — |
| 2026-08-06 | 214.4 | 215.37 | 212.62 | 215.34 | — |
| 2026-08-05 | 212.45 | 213.95 | 210.97 | 212.76 | — |
| 2026-08-04 | 207.27 | 211 | 206.07 | 210.75 | — |
| 2026-07-31 | 210.5 | 213.78 | 210.29 | 211.42 | — |
| 2026-07-30 | 217.94 | 217.94 | 211.04 | 213.28 | — |
| 2026-07-29 | 218.65 | 223.1 | 217.67 | 219.99 | — |
| 2026-07-28 | 218.07 | 222.6 | 216.98 | 219.52 | — |
| 2026-07-27 | 212.71 | 216.68 | 212.15 | 215.76 | — |
| 2026-07-24 | 210.62 | 214.78 | 209.02 | 213.83 | — |
| 2026-07-23 | 205.17 | 207.24 | 203.12 | 207.07 | — |
| 2026-07-22 | 205.49 | 206.9 | 203.8 | 204.54 | — |
| 2026-07-21 | 209.8 | 211.33 | 205.39 | 205.9 | — |
| 2026-07-20 | 207 | 212.25 | 205.55 | 212.23 | — |
| 2026-07-17 | 208.99 | 211.9 | 206.94 | 207.95 | — |
| 2026-07-16 | 205.5 | 209.18 | 203.1 | 205.8 | — |
| 2026-07-15 | 208.02 | 211.93 | 203.58 | 205.22 | — |
| 2026-07-14 | 229.5 | 231.59 | 225.78 | 226.58 | — |
| 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 | — |