Progressive Corporation (The)

Explore PGR stock price, historical returns, and performance trends — updated daily.

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.

PGR — period returns
PeriodReturn %
Last date2.22
Week0.49
Last Month0.69
Last 3 months5.07
Last 6 months7.38
Year to Date (YTD)3
Last 1 year-1.47
Last 2 years-14.44
Last 3 years37.47
Last 5 years141.85
Last 10 years581.08
Last 15 years1101.15
Last 20 years788.53
Last 25 years1713.2
Last 50 years364050
SPY benchmark — period returns
PeriodReturn %
Last date-1.11
Week-1.97
Last Month1.22
Last 3 months2.69
Last 6 months8.78
Year to Date (YTD)11.72
Last 1 year15.53
Last 2 years31.08
Last 3 years75.05
Last 5 years70.68
Last 10 years257.14
Last 15 years527.36
Last 20 years455.21
Last 25 years597.22
Last 50 years1637.03
PGR annual returns (chart)
PGR annual returns
PeriodReturn %
200046.69
200149.88
20020.65
200363.54
20042.96
200533.35
2006-16.14
2007-20.86
2008-19.86
200919.22
201010.21
2011-2.98
20129.1
201325.73
20141.01
201517.6
201614.07
201758.51
20188.98
201922.22
202033.03
20215.68
202227.17
202322.39
202448.25
2025-5.37
20263
PGR quarterly returns (chart)
PGR quarterly returns
PeriodReturn %
2000-Q17.64
2000-Q2-5.37
2000-Q38.08
2000-Q420.84
2001-Q1-2.53
2001-Q237.44
2001-Q3-0.98
2001-Q411.57
2002-Q112.65
2002-Q24.1
2002-Q3-11.53
2002-Q4-6.69
2003-Q116.04
2003-Q218.64
2003-Q3-6.29
2003-Q416.11
2004-Q16.31
2004-Q2-3.31
2004-Q30
2004-Q40.43
2005-Q14.8
2005-Q29.34
2005-Q36.68
2005-Q411.58
2006-Q1-9.73
2006-Q2-0.23
2006-Q3-4.7
2006-Q4-0.29
2007-Q1-9.87
2007-Q210.74
2007-Q3-17.47
2007-Q4-1.69
2008-Q1-13.04
2008-Q210.57
2008-Q3-8.85
2008-Q4-14.79
2009-Q1-10.93
2009-Q29.49
2009-Q39.29
2009-Q411.26
2010-Q15.88
2010-Q2-2.6
2010-Q311.9
2010-Q4-4.75
2011-Q15.07
2011-Q20.8
2011-Q3-17.16
2011-Q412.91
2012-Q119.86
2012-Q2-10.6
2012-Q30.24
2012-Q41.01
2013-Q116.51
2013-Q20.43
2013-Q36.41
2013-Q4-0.29
2014-Q1-9.36
2014-Q25.27
2014-Q3-0.78
2014-Q47.19
2015-Q10.59
2015-Q23.23
2015-Q37.74
2015-Q43.68
2016-Q112.92
2016-Q2-5.58
2016-Q3-5.23
2016-Q414
2017-Q110.27
2017-Q212.25
2017-Q39.28
2017-Q414.87
2018-Q110.06
2018-Q2-1.1
2018-Q318.92
2018-Q4-14.67
2019-Q121.71
2019-Q29.85
2019-Q3-5.5
2019-Q4-4.66
2020-Q1-0.66
2020-Q210.71
2020-Q318.63
2020-Q45.8
2021-Q1-1.56
2021-Q22.78
2021-Q3-8.55
2021-Q412.88
2022-Q111.75
2022-Q20.94
2022-Q3-1.92
2022-Q47.64
2023-Q19.93
2023-Q2-8.77
2023-Q35.06
2023-Q414.61
2024-Q127.96
2024-Q2-1.07
2024-Q321.15
2024-Q4-5.77
2025-Q117.6
2025-Q2-6.13
2025-Q3-6.56
2025-Q4-7.6
2026-Q1-6.54
2026-Q212.98
2026-Q3-7.98
2026-Q43.57
PGR monthly returns (chart)
PGR monthly returns
PeriodReturn %
2000-01-11.88
2000-02-4.43
2000-0327.82
2000-04-14.04
2000-0543.49
2000-06-21.1
2000-07-9.24
2000-0812.86
2000-097.91
2000-1020.09
2000-11-4.76
2000-1210.77
2001-01-9.38
2001-025.36
2001-03-1.94
2001-0420.27
2001-0512.23
2001-063.21
2001-07-0.35
2001-08-4.1
2001-093.62
2001-103.58
2001-115.62
2001-121.88
2002-01-0.96
2002-025.36
2002-037.01
2002-043.53
2002-052.92
2002-06-2.3
2002-07-11.55
2002-085.08
2002-09-5.8
2002-108.61
2002-112.98
2002-12-12.36
2003-01-2.58
2003-027.53
2003-0314.08
2003-0414.63
2003-055.88
2003-061.5
2003-07-9.69
2003-087.15
2003-09-2.26
2003-106.77
2003-115.8
2003-127.07
2004-01-1.15
2004-020.05
2004-035.95
2004-04-0.09
2004-05-2.01
2004-06-0.51
2004-07-10.17
2004-084.8
2004-095.53
2004-1010.38
2004-11-2.74
2004-12-6.77
2005-01-1.41
2005-024.11
2005-035.37
2005-04-0.52
2005-055.26
2005-062.83
2005-070.89
2005-08-3.29
2005-098.67
2005-1010.54
2005-116.22
2005-12-5.07
2006-01-10.04
2006-022.28
2006-03-2.94
2006-044.07
2006-050.81
2006-06-6
2006-07-5.91
2006-081.65
2006-09-0.2
2006-10-1.51
2006-11-6.7
2006-127.41
2007-01-4.25
2007-02-1.08
2007-03-4.88
2007-045.73
2007-05-0.09
2007-063.82
2007-07-12.33
2007-08-3.05
2007-09-4.57
2007-10-4.69
2007-11-0.54
2007-124.13
2008-01-3.18
2008-02-1.19
2008-03-12.33
2008-0413.19
2008-0510.28
2008-06-6.68
2008-078.17
2008-08-8.79
2008-09-5.79
2008-10-17.99
2008-115.26
2008-12-1.4
2009-01-17.96
2009-02-4.77
2009-0316.16
2009-0413.69
2009-055.56
2009-06-6.32
2009-073.11
2009-086.03
2009-090.36
2009-10-3.5
2009-114.81
2009-127.27
PGR OHLC (1 year) — price trend
PGR OHLC (1 year)
DateOpenHighLowCloseVolume
2025-10-20223.47224.82218.41219.38—
2025-10-21220222.64218.01221.6—
2025-10-22222.66223.19220.36222.63—
2025-10-23224.26224.54219.97220.59—
2025-10-24219.25220217.45219.09—
2025-10-27219.66220216.1216.59—
2025-10-28216217.58211.53211.91—
2025-10-29210.29211.07206.58207.97—
2025-10-30207.9208.79206.41206.97—
2025-10-31205.76207.55205.55206—
2025-11-03205.21205.59199.9203.7—
2025-11-04205.99210.71202.6209.59—
2025-11-05209.6212.37207.84208.94—
2025-11-06208.3210.48207.66209.61—
2025-11-07211.06217.43210.5217.27—
2025-11-10215217.91213.71217.53—
2025-11-11218.47220.77218.11219.91—
2025-11-12219.63222.25218221.87—
2025-11-13222.28224.72221.76223.15—
2025-11-14222.08227.05220.99225.18—
2025-11-17227.3227.83223.93225.35—
2025-11-18226.62228.84224.75224.88—
2025-11-19226.52229.49222.13222.93—
2025-11-20223.24226.2220.8226—
2025-11-21228.29229.92225.67226.91—
2025-11-24227.33227.98224.83225.08—
2025-11-25226.91228.5225.84226.41—
2025-11-26226.56229.84225.89229.15—
2025-11-28228.48230.1227.96228.79—
2025-12-01229231.91227.63227.82—
2025-12-02226.91229.31225.04228.76—
2025-12-03228.72229.56226.03227.18—
2025-12-04227.63228.82226.86227.09—
2025-12-05226.5226.62222.57222.89—
2025-12-08222.49225.19219.26223.16—
2025-12-09224.44226.62224.29226.35—
2025-12-10226.36228222.44222.81—
2025-12-11223.53231.06223.28230.44—
2025-12-12231.31235.09231234.85—
2025-12-15235.28236.5234.78236.36—
2025-12-16236.53237.44230.92231.81—
2025-12-17223.65227.46218.83227.27—
2025-12-18226.75226.94222.42224.86—
2025-12-19224.8226.27223.25224.28—
2025-12-22224.28227.51223.3227.36—
2025-12-23227.95228.71227.1227.89—
2025-12-24227.62228.45226.86227.66—
2025-12-26227.64228.41226.67227.13—
2025-12-29227.83228.6226.01228.51—
2025-12-30228.4230.43227.49229.97—
2025-12-31230.17230.54227.68227.72—
2026-01-02214.34214.34210.41212.12—
2026-01-05210.8214.49209.4212.92—
2026-01-06212214.37210.85212.35—
2026-01-07211.31214.93209.08209.1—
2026-01-08210.63215210.05213.15—
2026-01-09212.72216.71212.25215.16—
2026-01-12215.1217.39213216.5—
2026-01-13215.22215.99204.46205.06—
2026-01-14204.25208.75203.83205.5—
2026-01-15206.13208.39202.67203.52—
2026-01-16203.23204.68200.74202.37—
2026-01-20200.64204.14198.5203.92—
2026-01-21204.35205.8200.06203—
2026-01-22201.74207.17201.39206.92—
2026-01-23205.33207.32204.62206.03—
2026-01-26206.11208.01204.99208—
2026-01-27207.28209.64206208.08—
2026-01-28205.92215.25203.97212.74—
2026-01-29212.09213.42204.44208.26—
2026-01-30208.25209.45206.47208—
2026-02-02206.99208.7202.93203.04—
2026-02-03202.87205.73200.9201.03—
2026-02-04200.79207.75197.92205.54—
2026-02-05207.77210.88206.78207.56—
2026-02-06208.78209.67201.73202.29—
2026-02-09201.57202.62199.94201.53—
2026-02-10201.44202.67198.83202.6—
2026-02-11201.73209.7200.27208.37—
2026-02-12208.16208.88205.36205.45—
2026-02-13206.98208.83202204.53—
2026-02-17207.88210.1205.67207.9—
2026-02-18208.4208.9201.24203.28—
2026-02-19203.11204.05200.81201.77—
2026-02-20203.69204.15200.39204.08—
2026-02-23203.05205201.98203.69—
2026-02-24203.02206.33201.05206.08—
2026-02-25205.75207.27202.89204.54—
2026-02-26206.6212.15205.05211.73—
2026-02-27211.38214.37211.03213.66—
2026-03-02213.77214.97211.97213.41—
2026-03-03211.64214.33209.47213.35—
2026-03-04212.44213.22209.99211.4—
2026-03-05210.4213.24209.48210.58—
2026-03-06210.7211.54207.52210.6—
2026-03-09209.81210.84205.05206.8—
2026-03-10207.29209.31205.93206.96—
2026-03-11206.65207.88200.12201.22—
2026-03-12202.33205.29200.01205.18—
2026-03-13206.47207.6204.84205.17—
2026-03-16205.37207.67204.4204.71—
2026-03-17206.37208.38203.41203.79—
2026-03-18203.64206.37200.82201.17—
2026-03-19203.54204.66198.75202.68—
2026-03-20202.39207.01202.26206—
2026-03-23206.09207.67202.81205.1—
2026-03-24205.24208.1204.52206.21—
2026-03-25204.93207.7202.18202.84—
2026-03-26204.35206.31202.71202.9—
2026-03-27203.25203.74198.05198.84—
2026-03-30199.57203.57199.11201.39—
2026-03-31201.74201.25196.38198.24—
2026-04-01197.16197.7192.02193.36—
2026-04-02193.75195.64192.21195.25—
2026-04-06194.66196.45194.15196.38—
2026-04-07196.63198.32194.7196.85—
2026-04-08197.12199.53195.38198.09—
2026-04-09196.51200.33196.3199.88—
2026-04-10199.68200.26193.06194.13—
2026-04-13194199.8193.84199.57—
PGR OHLC with signals — price trend
PGR OHLC with signals
DateOpenHighLowCloseVolume
2025-10-20223.47224.82218.41219.38—
2025-10-21220222.64218.01221.6—
2025-10-22222.66223.19220.36222.63—
2025-10-23224.26224.54219.97220.59—
2025-10-24219.25220217.45219.09—
2025-10-27219.66220216.1216.59—
2025-10-28216217.58211.53211.91—
2025-10-29210.29211.07206.58207.97—
2025-10-30207.9208.79206.41206.97—
2025-10-31205.76207.55205.55206—
2025-11-03205.21205.59199.9203.7—
2025-11-04205.99210.71202.6209.59—
2025-11-05209.6212.37207.84208.94—
2025-11-06208.3210.48207.66209.61—
2025-11-07211.06217.43210.5217.27—
2025-11-10215217.91213.71217.53—
2025-11-11218.47220.77218.11219.91—
2025-11-12219.63222.25218221.87—
2025-11-13222.28224.72221.76223.15—
2025-11-14222.08227.05220.99225.18—
2025-11-17227.3227.83223.93225.35—
2025-11-18226.62228.84224.75224.88—
2025-11-19226.52229.49222.13222.93—
2025-11-20223.24226.2220.8226—
2025-11-21228.29229.92225.67226.91—
2025-11-24227.33227.98224.83225.08—
2025-11-25226.91228.5225.84226.41—
2025-11-26226.56229.84225.89229.15—
2025-11-28228.48230.1227.96228.79—
2025-12-01229231.91227.63227.82—
2025-12-02226.91229.31225.04228.76—
2025-12-03228.72229.56226.03227.18—
2025-12-04227.63228.82226.86227.09—
2025-12-05226.5226.62222.57222.89—
2025-12-08222.49225.19219.26223.16—
2025-12-09224.44226.62224.29226.35—
2025-12-10226.36228222.44222.81—
2025-12-11223.53231.06223.28230.44—
2025-12-12231.31235.09231234.85—
2025-12-15235.28236.5234.78236.36—
2025-12-16236.53237.44230.92231.81—
2025-12-17223.65227.46218.83227.27—
2025-12-18226.75226.94222.42224.86—
2025-12-19224.8226.27223.25224.28—
2025-12-22224.28227.51223.3227.36—
2025-12-23227.95228.71227.1227.89—
2025-12-24227.62228.45226.86227.66—
2025-12-26227.64228.41226.67227.13—
2025-12-29227.83228.6226.01228.51—
2025-12-30228.4230.43227.49229.97—
2025-12-31230.17230.54227.68227.72—
2026-01-02214.34214.34210.41212.12—
2026-01-05210.8214.49209.4212.92—
2026-01-06212214.37210.85212.35—
2026-01-07211.31214.93209.08209.1—
2026-01-08210.63215210.05213.15—
2026-01-09212.72216.71212.25215.16—
2026-01-12215.1217.39213216.5—
2026-01-13215.22215.99204.46205.06—
2026-01-14204.25208.75203.83205.5—
2026-01-15206.13208.39202.67203.52—
2026-01-16203.23204.68200.74202.37—
2026-01-20200.64204.14198.5203.92—
2026-01-21204.35205.8200.06203—
2026-01-22201.74207.17201.39206.92—
2026-01-23205.33207.32204.62206.03—
2026-01-26206.11208.01204.99208—
2026-01-27207.28209.64206208.08—
2026-01-28205.92215.25203.97212.74—
2026-01-29212.09213.42204.44208.26—
2026-01-30208.25209.45206.47208—
2026-02-02206.99208.7202.93203.04—
2026-02-03202.87205.73200.9201.03—
2026-02-04200.79207.75197.92205.54—
2026-02-05207.77210.88206.78207.56—
2026-02-06208.78209.67201.73202.29—
2026-02-09201.57202.62199.94201.53—
2026-02-10201.44202.67198.83202.6—
2026-02-11201.73209.7200.27208.37—
2026-02-12208.16208.88205.36205.45—
2026-02-13206.98208.83202204.53—
2026-02-17207.88210.1205.67207.9—
2026-02-18208.4208.9201.24203.28—
2026-02-19203.11204.05200.81201.77—
2026-02-20203.69204.15200.39204.08—
2026-02-23203.05205201.98203.69—
2026-02-24203.02206.33201.05206.08—
2026-02-25205.75207.27202.89204.54—
2026-02-26206.6212.15205.05211.73—
2026-02-27211.38214.37211.03213.66—
2026-03-02213.77214.97211.97213.41—
2026-03-03211.64214.33209.47213.35—
2026-03-04212.44213.22209.99211.4—
2026-03-05210.4213.24209.48210.58—
2026-03-06210.7211.54207.52210.6—
2026-03-09209.81210.84205.05206.8—
2026-03-10207.29209.31205.93206.96—
2026-03-11206.65207.88200.12201.22—
2026-03-12202.33205.29200.01205.18—
2026-03-13206.47207.6204.84205.17—
2026-03-16205.37207.67204.4204.71—
2026-03-17206.37208.38203.41203.79—
2026-03-18203.64206.37200.82201.17—
2026-03-19203.54204.66198.75202.68—
2026-03-20202.39207.01202.26206—
2026-03-23206.09207.67202.81205.1—
2026-03-24205.24208.1204.52206.21—
2026-03-25204.93207.7202.18202.84—
2026-03-26204.35206.31202.71202.9—
2026-03-27203.25203.74198.05198.84—
2026-03-30199.57203.57199.11201.39—
2026-03-31201.74201.25196.38198.24—
2026-04-01197.16197.7192.02193.36—
2026-04-02193.75195.64192.21195.25—
2026-04-06194.66196.45194.15196.38—
2026-04-07196.63198.32194.7196.85—
2026-04-08197.12199.53195.38198.09—
2026-04-09196.51200.33196.3199.88—
2026-04-10199.68200.26193.06194.13—
2026-04-13194199.8193.84199.57—

PGR related tickers