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 $9,113.07 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,586.71, while $1000 invested 1 year ago would be worth $933.03. This corresponds to total returns of 811.31%, 158.67%, -6.7%, respectively, with annualized returns of 24.71%, 20.93%, -6.7%.

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
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
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