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 date1.31
Week3.6
Last Month-0.33
Last 3 months-6.06
Last 6 months10.38
Year to Date (YTD)3.85
Last 1 year-6.77
Last 2 years-12.55
Last 3 years42.16
Last 5 years142.55
Last 10 years573.02
Last 15 years1144.52
Last 20 years788.58
Last 25 years1813.81
Last 50 years367033.33
SPY benchmark — period returns
PeriodReturn %
Last date-0.06
Week0.42
Last Month2.26
Last 3 months3.86
Last 6 months13.41
Year to Date (YTD)13.9
Last 1 year17.35
Last 2 years33.16
Last 3 years80.32
Last 5 years78.8
Last 10 years265.1
Last 15 years547.18
Last 20 years470.41
Last 25 years624.35
Last 50 years1670.82
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
20263.85
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-Q44.42
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
2025-10-13237.93239.29235.43236.28—
2025-10-14236.37241.01236.3240.4—
2025-10-15226.14230217.2226.5—
2025-10-16224.75226.66220.55221.74—
2025-10-17222.06226.43221.41225.61—
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—
PGR OHLC with signals — price trend
PGR OHLC with signals
DateOpenHighLowCloseVolume
2025-10-13237.93239.29235.43236.28—
2025-10-14236.37241.01236.3240.4—
2025-10-15226.14230217.2226.5—
2025-10-16224.75226.66220.55221.74—
2025-10-17222.06226.43221.41225.61—
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—

PGR related tickers