The Progressive Corporation (PGR) NYSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in The Progressive Corporation (PGR) 10 years ago, it would be worth $8,935.2 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,609.92, while $1000 invested 1 year ago would be worth $921.87. This corresponds to total returns of 793.52%, 160.99%, -7.81%, respectively, with annualized returns of 24.48%, 21.16%, -7.81%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 01, 2026 | 207.88 | 210.96 | 210.96 | 211.32 | 207.42 | 2.43M |
| September 30, 2026 | 209.43 | 207.31 | 207.31 | 209.93 | 207.31 | 2.95M |
| September 29, 2026 | 208.19 | 210.52 | 210.52 | 211.03 | 206.05 | 2.77M |
| September 28, 2026 | 205.9 | 209.47 | 209.47 | 209.79 | 204.97 | 3.54M |
| September 25, 2026 | 202.5 | 205.5 | 205.5 | 205.85 | 201.6 | 2.8M |
| September 24, 2026 | 204.29 | 202.17 | 202.17 | 205.08 | 200.96 | 4.56M |
| September 23, 2026 | 206.03 | 203.13 | 203.13 | 209.27 | 202.58 | 4.26M |
| September 22, 2026 | 211.5 | 206.94 | 206.94 | 211.69 | 203.65 | 4.47M |
| September 21, 2026 | 214.11 | 212.24 | 212.24 | 215.56 | 211.84 | 2.08M |
| September 18, 2026 | 214.06 | 213.48 | 213.48 | 215.14 | 212.39 | 6.03M |
| September 17, 2026 | 217.21 | 216.29 | 216.29 | 217.98 | 214.05 | 3.86M |
| September 16, 2026 | 220.1 | 216.99 | 216.99 | 220.96 | 216.23 | 1.58M |
| September 15, 2026 | 220 | 221.31 | 221.31 | 221.57 | 219.21 | 2M |
| September 11, 2026 | 218.36 | 217.62 | 217.62 | 218.36 | 214.86 | 1.64M |
| September 10, 2026 | 218.27 | 216.19 | 216.19 | 219 | 215.13 | 1.3M |
| September 09, 2026 | 214 | 215.5 | 215.5 | 215.52 | 212.63 | 1.66M |
| September 08, 2026 | 216.61 | 214.9 | 214.9 | 217.55 | 214.25 | 1.91M |
| September 04, 2026 | 221.72 | 218.95 | 218.95 | 222.85 | 218.26 | 1.92M |
| September 03, 2026 | 222.92 | 223.87 | 223.87 | 225.45 | 221.47 | 2.43M |
| September 02, 2026 | 221.17 | 221.38 | 221.38 | 223.44 | 219.92 | 1.66M |
| September 01, 2026 | 219.5 | 220.54 | 220.54 | 220.72 | 218 | 2.24M |
| August 31, 2026 | 218.19 | 218.08 | 218.08 | 219.14 | 216.46 | 1.72M |
| August 28, 2026 | 218.27 | 218.64 | 218.64 | 220.07 | 217.52 | 907,119 |
| August 27, 2026 | 221.17 | 217.65 | 217.65 | 221.19 | 215.98 | 1.43M |
| August 26, 2026 | 222.1 | 222.51 | 222.51 | 224.26 | 221.95 | 1.44M |
| August 25, 2026 | 222.34 | 222.09 | 222.09 | 222.58 | 220.19 | 1.22M |
| August 24, 2026 | 220.4 | 223.92 | 223.92 | 224.73 | 220.07 | 1.78M |
| August 21, 2026 | 221.27 | 219.28 | 219.28 | 221.54 | 218.16 | 1.87M |
| August 20, 2026 | 218.8 | 220.34 | 220.34 | 223.8 | 217.56 | 3.85M |
| August 19, 2026 | 207.57 | 217.27 | 217.27 | 217.66 | 207.57 | 4.87M |
| August 18, 2026 | 207.7 | 207.23 | 207.23 | 208.07 | 205.64 | 3.34M |
| August 17, 2026 | 208.78 | 203.84 | 203.84 | 209.7 | 203.18 | 2.73M |
| August 14, 2026 | 208.01 | 209.6 | 209.6 | 210.92 | 207.31 | 2.79M |
| August 13, 2026 | 208.56 | 208.87 | 208.87 | 210.5 | 207.87 | 2.99M |
| August 12, 2026 | 209.25 | 207.37 | 207.37 | 212.73 | 207.01 | 1.87M |
| August 11, 2026 | 212.67 | 212.35 | 212.35 | 214.78 | 212.04 | 1.41M |
| August 10, 2026 | 212.94 | 213.95 | 213.95 | 215.99 | 210.78 | 2.27M |
| August 07, 2026 | 213.53 | 215.33 | 215.33 | 215.41 | 211.8 | 1.74M |
| August 06, 2026 | 214.4 | 215.34 | 215.34 | 215.38 | 212.62 | 1.65M |
| August 05, 2026 | 212.45 | 212.76 | 212.76 | 213.95 | 210.97 | 1.95M |
| August 04, 2026 | 207.27 | 210.75 | 210.75 | 211 | 205.9 | 2.27M |
| August 03, 2026 | 212.03 | 210.46 | 210.46 | 214.28 | 209.56 | 1.99M |
| 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 |