The Progressive Corporation (PGR) NYSE

Currency In USD

AD

PGR Historical Return

If you invested $1000 in The Progressive Corporation (PGR) 10 years ago, it would be worth $9,283.53 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,625.35, while $1000 invested 1 year ago would be worth $1,075.08. This corresponds to total returns of 828.35%, 162.54%, 7.51%, respectively, with annualized returns of 24.96%, 21.28%, 7.51%.

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

AD

PGR Historical Data

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 21, 2026222.66221.35221.35222.98219.592.29M
October 20, 2026221.61221.93221.93223.12218.712.06M
October 19, 2026216.94219.11219.11219.34215.052.66M
October 16, 2026213.99218.49218.49218.72213.762.56M
October 15, 2026217.72213.75213.75221.49212.713.47M
October 14, 2026206.97213.46213.46214.03201.027.18M
October 13, 2026220.96222.88222.88223.78219.863.46M
October 12, 2026219.01220.28220.28220.84218.31.85M
October 09, 2026217.5217.43217.43220.17217.161.47M
October 08, 2026215.31218.73218.73220.04214.652.72M
October 07, 2026211.76214.12214.12215.74211.762.55M
October 06, 2026211.99212.05212.05213.66211.342.39M
October 05, 2026210.2212.62212.62212.64208.122.73M
October 02, 2026209.86210.31210.31211.97207.682.73M
October 01, 2026207.88210.96210.96211.32207.422.43M
September 30, 2026209.43207.31207.31209.93207.312.95M
September 29, 2026208.19210.52210.52211.03206.052.77M
September 28, 2026205.9209.47209.47209.79204.973.54M
September 25, 2026202.5205.5205.5205.85201.62.8M
September 24, 2026204.29202.17202.17205.08200.964.56M
September 23, 2026206.03203.13203.13209.27202.584.26M
September 22, 2026211.5206.94206.94211.69203.654.47M
September 21, 2026214.11212.24212.24215.56211.842.08M
September 18, 2026214.06213.48213.48215.14212.396.03M
September 17, 2026217.21216.29216.29217.98214.053.86M
September 16, 2026220.1216.99216.99220.96216.231.58M
September 15, 2026220221.31221.31221.57219.212M
September 11, 2026218.36217.62217.62218.36214.861.64M
September 10, 2026218.27216.19216.19219215.131.3M
September 09, 2026214215.5215.5215.52212.631.66M
September 08, 2026216.61214.9214.9217.55214.251.91M
September 04, 2026221.72218.95218.95222.85218.261.92M
September 03, 2026222.92223.87223.87225.45221.472.43M
September 02, 2026221.17221.38221.38223.44219.921.66M
September 01, 2026219.5220.54220.54220.722182.24M
August 31, 2026218.19218.08218.08219.14216.461.72M
August 28, 2026218.27218.64218.64220.07217.52907,119
August 27, 2026221.17217.65217.65221.19215.981.43M
August 26, 2026222.1222.51222.51224.26221.951.44M
August 25, 2026222.34222.09222.09222.58220.191.22M
August 24, 2026220.4223.92223.92224.73220.071.78M
August 21, 2026221.27219.28219.28221.54218.161.87M
August 20, 2026218.8220.34220.34223.8217.563.85M
August 19, 2026207.57217.27217.27217.66207.574.87M
August 18, 2026207.7207.23207.23208.07205.643.34M
August 17, 2026208.78203.84203.84209.7203.182.73M
August 14, 2026208.01209.6209.6210.92207.312.79M
August 13, 2026208.56208.87208.87210.5207.872.99M
August 12, 2026209.25207.37207.37212.73207.011.87M
August 11, 2026212.67212.35212.35214.78212.041.41M
August 10, 2026212.94213.95213.95215.99210.782.27M
August 07, 2026213.53215.33215.33215.41211.81.74M
August 06, 2026214.4215.34215.34215.38212.621.65M
August 05, 2026212.45212.76212.76213.95210.971.95M
August 04, 2026207.27210.75210.75211205.92.27M
August 03, 2026212.03210.46210.46214.28209.561.99M
July 31, 2026210.5211.42211.42213.82210.292.36M
July 30, 2026217.94213.28213.28217.94211.032.46M
July 29, 2026218.65219.99219.99223.1217.672.9M
July 28, 2026218.07219.52219.52222.66215.732.48M
AD
AboutPrivacy PolicyContact usTerms & ConditionsEditorial Policy

Copyright © 2026 Stoculator.com. All rights reserved