The Progressive Corporation (PGR) NYSE

196.82

+4.15(+2.15%)

Updated at June 02 04:00PM

Currency In USD

PGR Historical Return

If you invested $1000 in The Progressive Corporation (PGR) 10 years ago, it would be worth $7,825.84 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,191.03, while $1000 invested 1 year ago would be worth $725.9. This corresponds to total returns of 682.58%, 119.1%, -27.41%, respectively, with annualized returns of 22.83%, 16.97%, -27.41%.

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
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
May 05, 2026	198.63	197.74	197.74	199.8	196.25	2.46M
May 04, 2026	199	199.24	199.24	201.63	197.72	2.26M
May 01, 2026	202.99	199.31	199.31	203.3	199.3	1.67M
April 30, 2026	198.24	201.28	201.28	201.56	196.15	2.46M
April 29, 2026	203.09	200.66	200.66	203.71	200.06	1.88M
April 28, 2026	204.37	203.03	203.03	204.76	200.93	1.88M
April 27, 2026	199.37	201.98	201.98	204.42	199.37	2.09M
April 24, 2026	203.75	200.89	200.89	204.98	200.27	1.91M
April 23, 2026	202.86	205.33	205.33	206.86	202	2.04M
April 22, 2026	206.72	202.71	202.71	207.95	202.31	2.38M
April 21, 2026	204.18	207.5	207.5	208.46	203	2.77M
April 20, 2026	202.82	203.78	203.78	206.21	201.95	2.51M
April 17, 2026	203.41	202.58	202.58	206.12	202.43	3.06M
April 16, 2026	201.01	203.47	203.47	205.29	200.25	2.86M
April 15, 2026	199.16	201.23	201.23	203.12	195.51	4.78M
April 14, 2026	198.14	196.59	196.59	199.58	196.57	3.16M
April 13, 2026	194	199.57	199.57	199.8	193.84	2.84M
April 10, 2026	199.68	194.13	194.13	200.26	193.06	3.13M
April 09, 2026	196.51	199.88	199.88	200.33	196.21	2.4M
April 08, 2026	197.12	198.09	198.09	199.53	195.38	1.88M
April 07, 2026	196.63	196.85	196.85	198.32	194.59	2.88M
April 06, 2026	194.66	196.38	196.38	196.48	194.16	1.61M
April 02, 2026	193.75	195.25	195.25	195.64	192.18	2.12M
April 01, 2026	197.16	193.36	193.26	197.7	192.02	3.12M
March 31, 2026	201.74	198.24	198.14	201.74	196.38	3.05M
March 30, 2026	199.57	201.39	201.29	203.57	199.11	2.65M
March 27, 2026	203.25	198.84	198.74	203.74	198.05	2.22M
March 26, 2026	204.35	202.9	202.8	206.31	202.71	1.79M
March 25, 2026	204.93	202.84	202.74	207.7	202.19	2.89M
March 24, 2026	205.33	206.26	206.1	208.1	205	1.84M
March 23, 2026	206.09	205.1	204.99	207.67	202.81	3.79M
March 20, 2026	202.39	206	205.89	207.01	202.26	7.86M
March 19, 2026	203.54	202.68	202.58	204.66	198.75	3.14M
March 18, 2026	203.64	201.17	201.07	206.37	200.82	2.87M
March 17, 2026	206.37	203.79	203.68	208.38	203.41	2.83M
March 16, 2026	205.37	204.71	204.6	207.67	204.41	2.72M
March 13, 2026	206.47	205.17	205.06	207.6	204.84	2.55M
March 12, 2026	202.33	205.18	205.07	205.29	200.01	3.68M
March 11, 2026	206.65	201.22	201.12	207.88	200.12	2.99M
March 10, 2026	207.29	206.96	206.85	209.31	205.93	2.94M
March 09, 2026	209.81	206.8	206.69	210.84	205.05	2.55M