The Progressive Corporation (PGR) NYSE

Currency In USD

PGR Historical Return

If you invested $1000 in The Progressive Corporation (PGR) 10 years ago, it would be worth $8,566.45 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,485.54, while $1000 invested 1 year ago would be worth $931.57. This corresponds to total returns of 756.65%, 148.55%, -6.84%, respectively, with annualized returns of 23.94%, 19.96%, -6.84%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

PGR Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	210.5	211.42	211.42	213.82	210.29	2.36M
July 30, 2026	217.94	213.28	213.28	217.94	211.03	2.46M
July 29, 2026	218.65	219.99	219.99	223.1	217.67	2.9M
July 28, 2026	218.07	219.52	219.52	222.66	215.73	2.48M
July 27, 2026	212.71	215.76	215.76	216.68	212.15	2.14M
July 24, 2026	210.62	213.83	213.83	214.78	209.02	2.35M
July 23, 2026	205.17	207.07	207.07	207.27	203.11	2.9M
July 22, 2026	205.49	204.54	204.54	206.9	203.8	2.51M
July 21, 2026	209.8	205.9	205.9	211.33	205.37	3.31M
July 20, 2026	207	212.23	212.23	212.26	205.56	2.53M
July 17, 2026	208.99	207.95	207.95	211.99	206.94	3.8M
July 16, 2026	205.5	205.8	205.8	209.19	203.08	5.67M
July 15, 2026	208.02	205.22	205.22	211.94	203.58	7.22M
July 14, 2026	229.5	226.58	226.58	231.59	225.77	3.22M
July 13, 2026	232.28	234.48	234.48	235	230.93	2.52M
July 10, 2026	230.49	230.72	230.72	231	228.47	1.47M
July 09, 2026	231.68	229.52	229.52	232.21	228.83	1.9M
July 08, 2026	237.31	232.9	232.9	237.58	231.86	2.78M
July 07, 2026	235.47	234.4	234.4	239.38	234.19	3.19M
July 06, 2026	232	231.67	231.67	232.05	228.99	2.78M
July 02, 2026	225.99	232.22	232.22	232.3	222.42	3.07M
July 01, 2026	220.32	225.3	225.3	226.46	219.9	3.62M
June 30, 2026	219.81	218.45	218.45	221.76	218	2.74M
June 29, 2026	221.31	219.86	219.86	223.34	218.6	3.54M
June 26, 2026	218.5	224.34	224.34	224.53	215.63	5.95M
June 25, 2026	218.76	215.54	215.54	222.45	215.39	3.78M
June 24, 2026	217.6	220.5	220.5	221.44	215.52	5.06M
June 23, 2026	211.52	215.69	215.69	216.43	210.19	5.27M
June 22, 2026	204.76	207.38	207.38	210.28	203.43	3.75M
June 18, 2026	207.95	204.87	204.87	208.14	201.83	9.73M
June 17, 2026	204.08	204.42	204.42	207.49	203.18	3.34M
June 16, 2026	204.58	204.66	204.66	206.39	202.79	2.24M
June 15, 2026	201.29	203.5	203.5	205.38	200.36	2.56M
June 12, 2026	203.22	203.11	203.11	203.61	200	1.97M
June 11, 2026	206.22	202.26	202.26	206.22	202.15	2.63M
June 10, 2026	203	204.2	204.2	205.74	200.21	2.45M
June 09, 2026	200.02	200.13	200.13	202.88	198.9	3.57M
June 08, 2026	200.95	200.26	200.26	202	199.08	1.87M
June 05, 2026	198.28	204.02	204.02	204.51	197	2.74M
June 04, 2026	195.25	195.38	195.38	198.63	194.24	2.78M
June 03, 2026	195.79	193.46	193.46	199.18	193	2.87M
June 02, 2026	192.68	196.82	196.82	197.45	192.3	2.65M
June 01, 2026	190.2	192.67	192.67	195.07	189.69	4.7M
May 29, 2026	194.44	190.4	190.4	194.93	189.2	6.37M
May 28, 2026	196.72	194.51	194.51	199.77	194.5	3.05M
May 27, 2026	199	196.91	196.91	202.44	196.48	2.94M
May 26, 2026	199.05	198.78	198.78	200.19	197.2	2.8M
May 22, 2026	198.15	199.51	199.51	199.66	197.04	5.46M
May 21, 2026	201.99	198.97	198.97	203.15	198.88	3.42M
May 20, 2026	202.08	202.6	202.6	203.84	200.41	2.88M
May 19, 2026	204.57	202.87	202.87	206.84	202.65	2.58M
May 18, 2026	199.2	204	204	204.03	198.91	2.38M
May 15, 2026	199.12	199.73	199.73	202.66	198.79	3.3M
May 14, 2026	196.76	196.88	196.88	198.7	196.48	1.51M
May 13, 2026	196.64	195.96	195.96	200.58	195.69	2.49M
May 12, 2026	196.79	198.42	198.42	200.39	195.74	2.49M
May 11, 2026	195.62	196.91	196.91	196.98	194	2.38M
May 08, 2026	195.68	194	194	196.59	191.75	3.25M
May 07, 2026	195.66	195.75	195.75	197.86	194.2	3.17M
May 06, 2026	197.84	196.8	196.8	200.65	196.78	3.01M