Progressive Stock Price History
NYSE: PGRFinancial ServicesInsurance - Property & CasualtyUSD
217.43-1.30 (-0.59%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
PGR price history at a glance
The price history for Progressive (PGR) on this page begins on March 17, 1980, when the stock closed at $0.0546; it most recently closed at $217.43 on October 5, 2026. The highest price in this record is $292.99, reached on March 17, 2025; the latest close is 25.8% below that peak. Across the 45 complete calendar years in the table, PGR finished higher in 35 and lower in 10. Its best year was 1985 (+98.2%) and its worst was 1999 (-56.8%).
Over roughly 47 years the share price changed +398123.4%, a 19.5% compound annual price return (excluding dividends). In the last 12 months alone, PGR has lost 10.2%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1980
- $292.99
- Date of high
- Mar 17, 2025
- Low since 1980
- $0.0466
- Date of low
- Mar 24, 1980
- 52-week high
- $241.01
- 52-week low
- $189.20
- Last close
- $217.43
PGR returns
1 week
+3.39%
1 month
+0.90%
3 months
-5.76%
6 months
+12.00%
Year to date
-4.52%
1 year
-10.21%
3 years
+41.16%
5 years
+139.70%
PGR price return, excluding dividends.
PGR annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 217.43 | +2.50% |
| 2025 | 212.12 | -12.43% |
| 2024 | 242.22 | +52.07% |
| 2023 | 159.28 | +22.80% |
| 2022 | 129.71 | +26.36% |
| 2021 | 102.65 | +3.81% |
| 2020 | 98.88 | +33.05% |
| 2019 | 74.32 | +24.78% |
| 2018 | 59.56 | +5.75% |
| 2017 | 56.32 | +58.65% |
| 2016 | 35.50 | +11.64% |
| 2015 | 31.80 | +17.60% |
| 2014 | 27.04 | +2.66% |
| 2013 | 26.34 | +18.28% |
| 2012 | 22.27 | +14.15% |
| 2011 | 19.51 | -1.81% |
| 2010 | 19.87 | +10.45% |
| 2009 | 17.99 | +19.22% |
| 2008 | 15.09 | -19.43% |
| 2007 | 18.73 | -22.67% |
| 2006 | 24.22 | -17.04% |
| 2005 | 29.20 | +37.65% |
| 2004 | 21.21 | +2.96% |
| 2003 | 20.60 | +60.84% |
| 2002 | 12.81 | +5.96% |
| 2001 | 12.09 | +39.97% |
| 2000 | 8.64 | +41.71% |
| 1999 | 6.09 | -56.83% |
| 1998 | 14.11 | +42.26% |
| 1997 | 9.92 | +74.13% |
| 1996 | 5.70 | +39.90% |
| 1995 | 4.07 | +39.64% |
| 1994 | 2.92 | -13.58% |
| 1993 | 3.38 | +39.05% |
| 1992 | 2.43 | +65.64% |
| 1991 | 1.47 | +0.96% |
| 1990 | 1.45 | +35.72% |
| 1989 | 1.07 | +67.38% |
| 1988 | 0.6389 | -24.59% |
| 1987 | 0.8472 | -2.41% |
| 1986 | 0.8681 | +52.03% |
| 1985 | 0.571 | +98.20% |
| 1984 | 0.2881 | -4.76% |
| 1983 | 0.3025 | +49.01% |
| 1982 | 0.203 | +13.85% |
| 1981 | 0.1783 | +66.64% |
| 1980* | 0.107 | +95.97% |
* Partial year: the record begins after the start of 1980; return measured from the first available close.
2026 return is year to date.
PGR daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 217.50 | 220.17 | 217.16 | 217.43 | -0.59% | |
| 215.31 | 220.04 | 214.92 | 218.73 | +2.15% | |
| 211.76 | 215.71 | 211.99 | 214.12 | +0.98% | |
| 211.99 | 213.66 | 211.34 | 212.05 | -0.27% | |
| 210.20 | 212.64 | 208.12 | 212.62 | +1.10% | |
| 209.86 | 211.97 | 207.68 | 210.31 | -0.31% | |
| 207.88 | 211.32 | 207.42 | 210.96 | +1.76% | |
| 209.43 | 209.93 | 207.31 | 207.31 | -1.52% | |
| 208.19 | 211.03 | 206.05 | 210.52 | +0.50% | |
| 205.90 | 209.79 | 204.97 | 209.47 | +1.93% | |
| 202.50 | 205.85 | 201.60 | 205.50 | +1.65% | |
| 204.29 | 205.08 | 200.96 | 202.17 | -0.47% | |
| 206.03 | 209.27 | 202.58 | 203.13 | -1.84% | |
| 211.50 | 211.69 | 203.65 | 206.94 | -2.50% | |
| 214.11 | 215.56 | 211.84 | 212.24 | -0.58% | |
| 214.06 | 215.14 | 212.39 | 213.48 | -1.30% | |
| 217.21 | 217.98 | 214.05 | 216.29 | -0.32% | |
| 220.10 | 220.96 | 216.23 | 216.99 | -1.95% | |
| 220.00 | 221.57 | 219.21 | 221.31 | +0.13% | |
| 219.70 | 222.08 | 219.04 | 221.02 | +1.56% | |
| 218.36 | 218.36 | 214.86 | 217.62 | +0.66% | |
| 218.27 | 219.00 | 215.13 | 216.19 | +0.32% | |
| 214.00 | 215.52 | 212.63 | 215.50 | +0.28% | |
| 216.61 | 217.55 | 214.25 | 214.90 | -1.85% | |
| 221.72 | 222.85 | 218.26 | 218.95 | -2.20% | |
| 222.92 | 225.45 | 221.47 | 223.87 | +1.12% | |
| 221.17 | 223.44 | 219.92 | 221.38 | +0.38% | |
| 219.50 | 220.72 | 218.00 | 220.54 | +1.13% | |
| 218.19 | 219.14 | 216.46 | 218.08 | -0.26% | |
| 218.27 | 220.07 | 217.52 | 218.64 | +0.45% | |
| 221.17 | 221.19 | 215.98 | 217.65 | -2.18% | |
| 222.10 | 224.26 | 221.95 | 222.51 | +0.19% | |
| 222.34 | 222.58 | 220.19 | 222.09 | -0.82% | |
| 220.40 | 224.73 | 220.07 | 223.92 | +2.12% | |
| 221.27 | 221.54 | 218.16 | 219.28 | -0.48% | |
| 218.80 | 223.80 | 217.56 | 220.34 | +1.41% | |
| 207.57 | 217.66 | 207.57 | 217.27 | +4.84% | |
| 207.70 | 208.07 | 205.64 | 207.23 | +1.66% | |
| 208.78 | 209.70 | 203.18 | 203.84 | -2.75% | |
| 208.01 | 210.92 | 207.31 | 209.60 | +0.35% | |
| 208.56 | 210.50 | 207.87 | 208.87 | +0.72% | |
| 209.25 | 212.73 | 207.01 | 207.37 | -2.35% | |
| 212.67 | 214.78 | 212.04 | 212.35 | -0.75% | |
| 212.94 | 215.99 | 210.78 | 213.95 | -0.64% | |
| 213.53 | 215.41 | 211.80 | 215.33 | -0.00% | |
| 214.40 | 215.38 | 212.62 | 215.34 | +1.21% | |
| 212.45 | 213.95 | 210.97 | 212.76 | +0.95% | |
| 207.27 | 211.00 | 205.90 | 210.75 | +0.14% | |
| 212.03 | 214.28 | 209.56 | 210.46 | -0.45% | |
| 210.50 | 213.82 | 210.29 | 211.42 | -0.87% | |
| 217.94 | 217.94 | 211.03 | 213.28 | -3.05% | |
| 218.65 | 223.10 | 217.67 | 219.99 | +0.21% | |
| 218.07 | 222.66 | 215.73 | 219.52 | +1.74% | |
| 212.71 | 216.68 | 212.15 | 215.76 | +0.90% | |
| 210.62 | 214.78 | 209.02 | 213.83 | +3.26% | |
| 205.17 | 207.27 | 203.11 | 207.07 | +1.24% | |
| 205.49 | 206.90 | 203.80 | 204.54 | -0.66% | |
| 209.80 | 211.33 | 205.37 | 205.90 | -2.98% | |
| 207.00 | 212.26 | 205.56 | 212.23 | +2.06% | |
| 208.99 | 211.99 | 206.94 | 207.95 | +1.04% | |
| 205.50 | 209.19 | 203.08 | 205.80 | +0.28% | |
| 208.02 | 211.94 | 203.58 | 205.22 | -9.43% | |
| 229.50 | 231.59 | 225.77 | 226.58 | -3.37% | |
| 232.28 | 235.00 | 230.93 | 234.48 | +1.63% | |
| 230.49 | 231.00 | 228.47 | 230.72 | +0.52% | |
| 231.68 | 232.21 | 228.83 | 229.52 | -1.45% | |
| 237.31 | 237.58 | 231.86 | 232.90 | -0.64% | |
| 235.47 | 239.38 | 234.19 | 234.40 | +1.18% | |
| 232.00 | 232.05 | 228.99 | 231.67 | -0.24% | |
| 225.99 | 232.30 | 222.42 | 232.22 | +3.07% | |
| 220.32 | 226.46 | 219.90 | 225.30 | +3.14% | |
| 219.81 | 221.76 | 218.00 | 218.45 | -0.64% | |
| 221.31 | 223.34 | 218.60 | 219.86 | -2.00% | |
| 218.50 | 224.53 | 215.63 | 224.34 | +4.08% | |
| 218.76 | 222.45 | 215.39 | 215.54 | -2.25% | |
| 217.60 | 221.44 | 215.52 | 220.50 | +2.23% | |
| 211.52 | 216.43 | 210.19 | 215.69 | +4.01% | |
| 204.76 | 210.28 | 203.43 | 207.38 | +1.23% | |
| 207.95 | 208.14 | 201.83 | 204.87 | +0.22% | |
| 204.08 | 207.49 | 203.18 | 204.42 | -0.12% | |
| 204.58 | 206.39 | 202.79 | 204.66 | +0.57% | |
| 201.29 | 205.38 | 200.36 | 203.50 | +0.19% | |
| 203.22 | 203.61 | 200.00 | 203.11 | +0.42% | |
| 206.22 | 206.22 | 202.15 | 202.26 | -0.95% | |
| 203.00 | 205.74 | 200.21 | 204.20 | +2.03% | |
| 200.02 | 202.88 | 198.90 | 200.13 | -0.06% | |
| 200.95 | 202.00 | 199.08 | 200.26 | -1.84% | |
| 198.28 | 204.51 | 197.00 | 204.02 | +4.42% | |
| 195.25 | 198.63 | 194.24 | 195.38 | +0.99% | |
| 195.79 | 199.18 | 193.00 | 193.46 | -1.71% | |
| 192.68 | 197.45 | 192.30 | 196.82 | +2.15% | |
| 190.20 | 195.07 | 189.69 | 192.67 | +1.19% | |
| 194.44 | 194.93 | 189.20 | 190.40 | -2.11% | |
| 196.72 | 199.77 | 194.50 | 194.51 | -1.22% | |
| 199.00 | 202.44 | 196.48 | 196.91 | -0.94% | |
| 199.05 | 200.19 | 197.20 | 198.78 | -0.37% | |
| 198.15 | 199.66 | 197.04 | 199.51 | +0.27% | |
| 201.99 | 203.15 | 198.88 | 198.97 | -1.79% | |
| 202.08 | 203.84 | 200.41 | 202.60 | -0.13% | |
| 204.57 | 206.84 | 202.65 | 202.87 | -0.55% | |
| 199.20 | 204.03 | 198.91 | 204.00 | +2.14% | |
| 199.12 | 202.66 | 198.79 | 199.73 | +1.45% | |
| 196.76 | 198.85 | 196.48 | 196.88 | +0.47% | |
| 196.64 | 200.58 | 195.69 | 195.96 | -1.24% | |
| 196.79 | 200.39 | 195.74 | 198.42 | +0.77% | |
| 195.62 | 196.98 | 194.00 | 196.91 | +1.50% | |
| 195.68 | 196.59 | 191.75 | 194.00 | -0.89% | |
| 195.66 | 197.86 | 194.20 | 195.75 | -0.53% | |
| 197.84 | 200.65 | 196.78 | 196.80 | -0.48% | |
| 198.63 | 199.80 | 196.25 | 197.74 | -0.75% | |
| 199.00 | 201.63 | 197.72 | 199.24 | -0.04% | |
| 202.99 | 203.30 | 199.30 | 199.31 | -0.98% | |
| 198.24 | 201.56 | 196.15 | 201.28 | +0.31% | |
| 203.09 | 203.71 | 200.06 | 200.66 | -1.17% | |
| 204.37 | 204.76 | 200.93 | 203.03 | +0.52% | |
| 199.37 | 204.42 | 199.37 | 201.98 | +0.54% | |
| 203.75 | 204.98 | 200.27 | 200.89 | -2.16% | |
| 202.86 | 206.86 | 202.00 | 205.33 | +1.29% | |
| 206.72 | 207.95 | 202.31 | 202.71 | -2.31% | |
| 204.18 | 208.46 | 203.00 | 207.50 | +1.83% | |
| 202.82 | 206.21 | 201.95 | 203.78 | +0.59% | |
| 203.41 | 206.12 | 202.43 | 202.58 | -0.44% | |
| 201.01 | 205.29 | 200.25 | 203.47 | +1.11% | |
| 199.16 | 203.12 | 195.51 | 201.23 | +2.36% | |
| 198.14 | 199.58 | 196.57 | 196.59 | -1.49% | |
| 194.00 | 199.80 | 193.84 | 199.57 | +2.80% | |
| 199.68 | 200.26 | 193.06 | 194.13 | -2.88% | |
| 196.51 | 200.33 | 196.21 | 199.88 | +0.90% | |
| 197.12 | 199.53 | 195.38 | 198.09 | +0.63% | |
| 196.63 | 198.32 | 194.59 | 196.85 | +0.24% | |
| 194.66 | 196.48 | 194.16 | 196.38 | +0.58% | |
| 193.75 | 195.64 | 192.18 | 195.25 | +0.98% | |
| 197.16 | 197.70 | 192.02 | 193.36 | -2.46% | |
| 201.74 | 201.74 | 196.38 | 198.24 | -1.56% | |
| 199.57 | 203.57 | 199.11 | 201.39 | +1.28% | |
| 203.25 | 203.74 | 198.05 | 198.84 | -2.00% | |
| 204.35 | 206.31 | 202.71 | 202.90 | +0.03% | |
| 204.93 | 207.70 | 202.19 | 202.84 | -1.63% | |
| 205.24 | 208.10 | 204.51 | 206.21 | +0.54% | |
| 206.09 | 207.67 | 202.81 | 205.10 | -0.44% | |
| 202.39 | 207.01 | 202.26 | 206.00 | +1.64% | |
| 203.54 | 204.66 | 198.75 | 202.68 | +0.75% | |
| 203.64 | 206.37 | 200.82 | 201.17 | -1.29% | |
| 206.37 | 208.38 | 203.41 | 203.79 | -0.45% | |
| 205.37 | 207.67 | 204.41 | 204.71 | -0.22% | |
| 206.47 | 207.60 | 204.84 | 205.17 | -0.00% | |
| 202.33 | 205.29 | 200.01 | 205.18 | +1.97% | |
| 206.65 | 207.88 | 200.12 | 201.22 | -2.77% | |
| 207.29 | 209.31 | 205.93 | 206.96 | +0.08% | |
| 209.81 | 210.84 | 205.05 | 206.80 | -1.80% | |
| 210.70 | 211.54 | 207.52 | 210.60 | +0.01% | |
| 210.40 | 213.24 | 209.48 | 210.58 | -0.39% | |
| 212.44 | 213.22 | 209.99 | 211.40 | -0.91% | |
| 211.64 | 214.33 | 209.47 | 213.35 | -0.03% | |
| 213.77 | 214.97 | 211.97 | 213.41 | -0.12% | |
| 211.38 | 214.37 | 211.03 | 213.66 | +0.91% | |
| 206.60 | 212.15 | 205.05 | 211.73 | +3.52% | |
| 205.75 | 207.27 | 202.89 | 204.54 | -0.75% | |
| 203.02 | 206.33 | 201.05 | 206.08 | +1.17% | |
| 203.05 | 205.00 | 201.98 | 203.69 | -0.19% | |
| 203.69 | 204.15 | 200.39 | 204.08 | +1.14% | |
| 203.11 | 204.05 | 200.81 | 201.77 | -0.74% | |
| 208.40 | 208.90 | 201.24 | 203.28 | -2.22% | |
| 207.88 | 210.10 | 205.67 | 207.90 | +1.65% | |
| 206.98 | 208.83 | 202.00 | 204.53 | -0.45% | |
| 208.16 | 208.88 | 205.36 | 205.45 | -1.40% | |
| 201.73 | 209.70 | 200.27 | 208.37 | +2.85% | |
| 201.44 | 202.67 | 198.83 | 202.60 | +0.53% | |
| 201.57 | 202.62 | 199.94 | 201.53 | -0.38% | |
| 208.78 | 209.67 | 201.73 | 202.29 | -2.54% | |
| 207.77 | 210.88 | 206.78 | 207.56 | +0.98% | |
| 200.79 | 207.75 | 197.92 | 205.54 | +2.24% | |
| 202.87 | 205.73 | 200.90 | 201.03 | -0.99% | |
| 206.99 | 208.70 | 202.93 | 203.04 | -2.38% | |
| 208.25 | 209.45 | 206.47 | 208.00 | -0.12% | |
| 212.09 | 213.42 | 204.44 | 208.26 | -2.11% | |
| 205.92 | 215.25 | 203.97 | 212.74 | +2.24% | |
| 207.28 | 209.64 | 206.00 | 208.08 | +0.04% | |
| 206.11 | 208.01 | 204.99 | 208.00 | +0.96% | |
| 205.33 | 207.32 | 204.62 | 206.03 | -0.43% | |
| 201.74 | 207.17 | 201.39 | 206.92 | +1.93% | |
| 204.35 | 205.80 | 200.06 | 203.00 | -0.45% | |
| 200.64 | 204.14 | 198.50 | 203.92 | +0.77% | |
| 203.23 | 204.68 | 200.74 | 202.37 | -0.57% | |
| 206.13 | 208.39 | 202.67 | 203.52 | -0.96% | |
| 204.25 | 208.75 | 203.83 | 205.50 | +0.21% | |
| 215.22 | 215.99 | 204.46 | 205.06 | -5.28% | |
| 215.10 | 217.39 | 213.00 | 216.50 | +0.62% | |
| 212.72 | 216.71 | 212.25 | 215.16 | +0.94% | |
| 210.63 | 215.00 | 210.05 | 213.15 | +1.94% | |
| 211.31 | 214.93 | 209.08 | 209.10 | -1.53% | |
| 212.00 | 214.37 | 210.85 | 212.35 | -0.27% | |
| 210.80 | 214.49 | 209.40 | 212.92 | +0.38% | |
| 214.34 | 214.34 | 210.41 | 212.12 | -6.85% | |
| 230.17 | 230.54 | 227.68 | 227.72 | -0.98% | |
| 228.40 | 230.43 | 227.49 | 229.97 | +0.64% | |
| 227.83 | 228.60 | 226.01 | 228.51 | +0.61% | |
| 227.64 | 228.41 | 226.67 | 227.13 | -0.23% | |
| 227.62 | 228.45 | 226.86 | 227.66 | -0.10% | |
| 227.95 | 228.71 | 227.10 | 227.89 | +0.23% | |
| 224.28 | 227.51 | 223.30 | 227.36 | +1.37% | |
| 224.80 | 226.27 | 223.25 | 224.28 | -0.26% | |
| 226.75 | 226.94 | 222.42 | 224.86 | -1.06% | |
| 223.65 | 227.46 | 218.83 | 227.27 | -1.96% | |
| 236.53 | 237.44 | 230.92 | 231.81 | -1.93% | |
| 235.28 | 236.50 | 234.78 | 236.36 | +0.64% | |
| 231.31 | 235.09 | 231.00 | 234.85 | +1.91% | |
| 223.53 | 231.06 | 223.28 | 230.44 | +3.42% | |
| 226.36 | 228.00 | 222.44 | 222.81 | -1.56% | |
| 224.44 | 226.62 | 224.29 | 226.35 | +1.43% | |
| 222.49 | 225.19 | 219.26 | 223.16 | +0.12% | |
| 226.50 | 226.62 | 222.57 | 222.89 | -1.85% | |
| 227.63 | 228.82 | 226.86 | 227.09 | -0.04% | |
| 228.72 | 229.56 | 226.03 | 227.18 | -0.69% | |
| 226.91 | 229.31 | 225.04 | 228.76 | +0.41% | |
| 229.00 | 231.91 | 227.63 | 227.82 | -0.42% | |
| 228.48 | 230.10 | 227.96 | 228.79 | -0.16% | |
| 226.56 | 229.84 | 225.89 | 229.15 | +1.21% | |
| 226.91 | 228.50 | 225.84 | 226.41 | +0.59% | |
| 227.33 | 227.98 | 224.83 | 225.08 | -0.81% | |
| 228.29 | 229.92 | 225.67 | 226.91 | +0.40% | |
| 223.24 | 226.20 | 220.80 | 226.00 | +1.38% | |
| 226.52 | 229.49 | 222.13 | 222.93 | -0.87% | |
| 226.62 | 228.84 | 224.75 | 224.88 | -0.21% | |
| 227.30 | 227.83 | 223.93 | 225.35 | +0.08% | |
| 222.08 | 227.05 | 220.99 | 225.18 | +0.91% | |
| 222.28 | 224.72 | 221.76 | 223.15 | +0.58% | |
| 219.63 | 222.25 | 218.00 | 221.87 | +0.89% | |
| 218.47 | 220.77 | 218.11 | 219.91 | +1.09% | |
| 215.00 | 217.91 | 213.71 | 217.53 | +0.12% | |
| 211.06 | 217.43 | 210.50 | 217.27 | +3.65% | |
| 208.30 | 210.48 | 207.66 | 209.61 | +0.32% | |
| 209.60 | 212.37 | 207.84 | 208.94 | -0.31% | |
| 205.99 | 210.71 | 202.60 | 209.59 | +2.89% | |
| 205.21 | 205.59 | 199.90 | 203.70 | -1.12% | |
| 205.76 | 207.55 | 205.55 | 206.00 | -0.47% | |
| 207.90 | 208.79 | 206.41 | 206.97 | -0.48% | |
| 210.29 | 211.07 | 206.58 | 207.97 | -1.86% | |
| 216.00 | 217.58 | 211.53 | 211.91 | -2.16% | |
| 219.66 | 220.00 | 216.10 | 216.59 | -1.14% | |
| 219.25 | 220.00 | 217.45 | 219.09 | -0.68% | |
| 224.26 | 224.54 | 219.97 | 220.59 | -0.92% | |
| 222.66 | 223.19 | 220.36 | 222.63 | +0.46% | |
| 220.00 | 222.64 | 218.01 | 221.60 | +1.01% | |
| 223.47 | 224.82 | 218.41 | 219.38 | -2.76% | |
| 222.06 | 226.43 | 221.41 | 225.61 | +1.75% | |
| 224.75 | 226.66 | 220.55 | 221.74 | -2.10% | |
| 226.14 | 230.00 | 217.20 | 226.50 | -5.78% | |
| 236.37 | 241.01 | 236.30 | 240.40 | +1.74% | |
| 237.93 | 239.29 | 235.43 | 236.28 | -1.55% | |
| 243.32 | 243.81 | 239.15 | 240.00 | -0.89% | |
| 243.78 | 245.64 | 241.60 | 242.16 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the PGR chart for longer ranges.