Progressive Corp (PGR) stock
PGRNYSEFire, Marine & Casualty InsuranceFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 3, 2026Score 15/307% below fair value
$231.28+1.10 (+0.48%)
Close on Oct 30, 2026Market cap $134.46BP/E 11.6Yield 6.01%
Price history
Progressive share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$231.28
+0.48% on the day
52-week range
$189.20 – $239.38
-3.4% from the high
Change over 52 weeks
+11.7%
From $206.97 on Oct 30, 2025
Average volume
2.74M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $234.57 | $235.36 | $231.06 | $231.28 | +0.48% | 1,938,618 |
| Oct 29, 2026 | $228.43 | $230.34 | $227.35 | $230.18 | +2.00% | 1,835,391 |
| Oct 28, 2026 | $224.45 | $226.63 | $224.30 | $225.66 | +0.03% | 1,694,943 |
| Oct 27, 2026 | $227.53 | $228.83 | $223.83 | $225.60 | -1.59% | 2,127,972 |
| Oct 26, 2026 | $228.67 | $229.73 | $227.35 | $229.25 | +0.52% | 2,127,856 |
| Oct 23, 2026 | $229.08 | $230.28 | $226.36 | $228.07 | -0.68% | 1,768,862 |
| Oct 22, 2026 | $223.32 | $229.81 | $222.46 | $229.62 | +3.74% | 2,346,403 |
| Oct 21, 2026 | $222.66 | $222.98 | $219.59 | $221.35 | -0.26% | 2,286,559 |
| Oct 20, 2026 | $221.61 | $223.12 | $218.71 | $221.93 | +1.29% | 2,090,679 |
| Oct 19, 2026 | $216.94 | $219.34 | $215.05 | $219.11 | +0.28% | 2,660,146 |
| Oct 16, 2026 | $213.99 | $218.72 | $213.76 | $218.49 | +2.22% | 2,635,143 |
| Oct 15, 2026 | $217.72 | $221.49 | $212.71 | $213.75 | +0.14% | 3,481,230 |
| Oct 14, 2026 | $206.97 | $214.03 | $201.02 | $213.46 | -4.23% | 7,206,087 |
| Oct 13, 2026 | $220.96 | $223.78 | $219.86 | $222.88 | +1.18% | 3,501,947 |
| Oct 12, 2026 | $219.01 | $220.84 | $218.30 | $220.28 | +1.31% | 1,864,470 |
| Oct 9, 2026 | $217.50 | $220.17 | $217.16 | $217.43 | -0.59% | 1,466,185 |
| Oct 8, 2026 | $215.31 | $220.04 | $214.65 | $218.73 | +2.15% | 2,749,505 |
| Oct 7, 2026 | $211.76 | $215.74 | $211.76 | $214.12 | +0.98% | 2,551,324 |
| Oct 6, 2026 | $211.99 | $213.66 | $211.34 | $212.05 | -0.27% | 2,407,061 |
| Oct 5, 2026 | $210.20 | $212.64 | $208.12 | $212.62 | +1.10% | 2,775,037 |
| Oct 2, 2026 | $209.86 | $211.97 | $207.68 | $210.31 | -0.31% | 2,754,729 |
| Oct 1, 2026 | $207.88 | $211.32 | $207.42 | $210.96 | +1.76% | 2,497,739 |
| Sep 30, 2026 | $209.43 | $209.93 | $207.31 | $207.31 | -1.52% | 2,959,173 |
| Sep 29, 2026 | $208.19 | $211.03 | $206.05 | $210.52 | +0.50% | 2,778,673 |
| Sep 28, 2026 | $205.90 | $209.79 | $204.97 | $209.47 | +1.93% | 3,568,609 |
| Sep 25, 2026 | $202.50 | $205.85 | $201.60 | $205.50 | +1.65% | 2,826,796 |
| Sep 24, 2026 | $204.29 | $205.08 | $200.96 | $202.17 | -0.47% | 5,083,597 |
| Sep 23, 2026 | $206.03 | $209.27 | $202.58 | $203.13 | -1.84% | 4,312,177 |
| Sep 22, 2026 | $211.50 | $211.69 | $203.65 | $206.94 | -2.50% | 4,808,497 |
| Sep 21, 2026 | $214.11 | $215.56 | $211.84 | $212.24 | -0.58% | 2,206,812 |
| Sep 18, 2026 | $214.06 | $215.14 | $212.39 | $213.48 | -1.30% | 6,118,270 |
| Sep 17, 2026 | $217.21 | $217.98 | $214.05 | $216.29 | -0.32% | 3,925,770 |
| Sep 16, 2026 | $220.10 | $220.96 | $216.23 | $216.99 | -1.95% | 1,645,841 |
| Sep 15, 2026 | $220.00 | $221.57 | $219.21 | $221.31 | +0.13% | 2,017,353 |
| Sep 14, 2026 | $219.70 | $222.08 | $219.04 | $221.02 | +1.56% | 1,525,358 |
| Sep 11, 2026 | $218.36 | $218.36 | $214.86 | $217.62 | +0.66% | 1,643,535 |
| Sep 10, 2026 | $218.27 | $219.00 | $215.13 | $216.19 | +0.32% | 1,303,379 |
| Sep 9, 2026 | $214.00 | $215.52 | $212.63 | $215.50 | +0.28% | 1,655,666 |
| Sep 8, 2026 | $216.61 | $217.55 | $214.25 | $214.90 | -1.85% | 1,912,053 |
| Sep 4, 2026 | $221.72 | $222.85 | $218.26 | $218.95 | -2.20% | 1,931,122 |
| Sep 3, 2026 | $222.92 | $225.45 | $221.47 | $223.87 | +1.12% | 2,440,655 |
| Sep 2, 2026 | $221.17 | $223.44 | $219.92 | $221.38 | +0.38% | 1,670,914 |
| Sep 1, 2026 | $219.50 | $220.72 | $218.00 | $220.54 | +1.13% | 2,364,180 |
| Aug 31, 2026 | $218.19 | $219.14 | $216.46 | $218.08 | -0.26% | 1,748,520 |
| Aug 28, 2026 | $218.27 | $220.07 | $217.52 | $218.64 | +0.45% | 924,968 |
| Aug 27, 2026 | $221.17 | $221.19 | $215.98 | $217.65 | -2.18% | 1,519,866 |
| Aug 26, 2026 | $222.10 | $224.26 | $221.95 | $222.51 | +0.19% | 1,447,349 |
| Aug 25, 2026 | $222.34 | $222.58 | $220.19 | $222.09 | -0.82% | 1,216,299 |
| Aug 24, 2026 | $220.40 | $224.73 | $220.07 | $223.92 | +2.12% | 1,842,804 |
| Aug 21, 2026 | $221.27 | $221.54 | $218.16 | $219.28 | -0.48% | 1,893,035 |
| Aug 20, 2026 | $218.80 | $223.80 | $217.56 | $220.34 | +1.41% | 3,929,900 |
| Aug 19, 2026 | $207.57 | $217.66 | $207.57 | $217.27 | +4.84% | 4,890,783 |
| Aug 18, 2026 | $207.70 | $208.07 | $205.64 | $207.23 | +1.66% | 3,372,025 |
| Aug 17, 2026 | $208.78 | $209.70 | $203.18 | $203.84 | -2.75% | 2,735,620 |
| Aug 14, 2026 | $208.01 | $210.92 | $207.31 | $209.60 | +0.35% | 2,882,622 |
| Aug 13, 2026 | $208.56 | $210.50 | $207.87 | $208.87 | +0.72% | 3,021,027 |
| Aug 12, 2026 | $209.25 | $212.73 | $207.01 | $207.37 | -2.35% | 1,920,171 |
| Aug 11, 2026 | $212.67 | $214.78 | $212.04 | $212.35 | -0.75% | 1,413,988 |
| Aug 10, 2026 | $212.94 | $215.99 | $210.78 | $213.95 | -0.64% | 2,289,879 |
| Aug 7, 2026 | $213.53 | $215.41 | $211.80 | $215.33 | -0.00% | 1,755,245 |
| Aug 6, 2026 | $214.40 | $215.38 | $212.62 | $215.34 | +1.21% | 1,679,490 |
| Aug 5, 2026 | $212.45 | $213.95 | $210.97 | $212.76 | +0.95% | 1,956,252 |
| Aug 4, 2026 | $207.27 | $211.00 | $205.90 | $210.75 | +0.14% | 2,413,851 |
| Aug 3, 2026 | $212.03 | $214.28 | $209.56 | $210.46 | -0.45% | 2,007,308 |
| Jul 31, 2026 | $210.50 | $213.82 | $210.29 | $211.42 | -0.87% | 2,359,294 |
| Jul 30, 2026 | $217.94 | $217.94 | $211.03 | $213.28 | -3.05% | 2,499,685 |
| Jul 29, 2026 | $218.65 | $223.10 | $217.67 | $219.99 | +0.21% | 2,930,491 |
| Jul 28, 2026 | $218.07 | $222.66 | $215.73 | $219.52 | +1.74% | 2,512,372 |
| Jul 27, 2026 | $212.71 | $216.68 | $212.15 | $215.76 | +0.90% | 2,141,475 |
| Jul 24, 2026 | $210.62 | $214.78 | $209.02 | $213.83 | +3.26% | 2,353,769 |
| Jul 23, 2026 | $205.17 | $207.27 | $203.11 | $207.07 | +1.24% | 2,904,741 |
| Jul 22, 2026 | $205.49 | $206.90 | $203.80 | $204.54 | -0.66% | 2,522,631 |
| Jul 21, 2026 | $209.80 | $211.33 | $205.37 | $205.90 | -2.98% | 3,324,436 |
| Jul 20, 2026 | $207.00 | $212.26 | $205.56 | $212.23 | +2.06% | 2,566,288 |
| Jul 17, 2026 | $208.99 | $211.99 | $206.94 | $207.95 | +1.04% | 3,827,089 |
| Jul 16, 2026 | $205.50 | $209.19 | $203.08 | $205.80 | +0.28% | 5,690,047 |
| Jul 15, 2026 | $208.02 | $211.94 | $203.58 | $205.22 | -9.43% | 7,223,689 |
| Jul 14, 2026 | $229.50 | $231.59 | $225.77 | $226.58 | -3.37% | 3,226,739 |
| Jul 13, 2026 | $232.28 | $235.00 | $230.93 | $234.48 | +1.63% | 2,555,950 |
| Jul 10, 2026 | $230.49 | $231.00 | $228.47 | $230.72 | +0.52% | 1,477,675 |
| Jul 9, 2026 | $231.68 | $232.21 | $228.83 | $229.52 | -1.45% | 1,931,664 |
| Jul 8, 2026 | $237.31 | $237.58 | $231.86 | $232.90 | -0.64% | 2,919,417 |
| Jul 7, 2026 | $235.47 | $239.38 | $234.19 | $234.40 | +1.18% | 3,237,154 |
| Jul 6, 2026 | $232.00 | $232.05 | $228.99 | $231.67 | -0.24% | 2,829,772 |
| Jul 2, 2026 | $225.99 | $232.30 | $222.42 | $232.22 | +3.07% | 3,107,789 |
| Jul 1, 2026 | $220.32 | $226.46 | $219.90 | $225.30 | +3.14% | 3,622,279 |
| Jun 30, 2026 | $219.81 | $221.76 | $218.00 | $218.45 | -0.64% | 2,877,417 |
| Jun 29, 2026 | $221.31 | $223.34 | $218.60 | $219.86 | -2.00% | 3,572,005 |
| Jun 26, 2026 | $218.50 | $224.53 | $215.63 | $224.34 | +4.08% | 6,015,837 |
| Jun 25, 2026 | $218.76 | $222.45 | $215.39 | $215.54 | -2.25% | 3,885,579 |
| Jun 24, 2026 | $217.60 | $221.44 | $215.52 | $220.50 | +2.23% | 5,384,979 |
| Jun 23, 2026 | $211.52 | $216.43 | $210.19 | $215.69 | +4.01% | 5,353,370 |
| Jun 22, 2026 | $204.76 | $210.28 | $203.43 | $207.38 | +1.23% | 3,752,029 |
| Jun 18, 2026 | $207.95 | $208.14 | $201.83 | $204.87 | +0.22% | 9,986,584 |
| Jun 17, 2026 | $204.08 | $207.49 | $203.18 | $204.42 | -0.12% | 3,371,240 |
| Jun 16, 2026 | $204.58 | $206.39 | $202.79 | $204.66 | +0.57% | 2,248,467 |
| Jun 15, 2026 | $201.29 | $205.38 | $200.36 | $203.50 | +0.19% | 2,565,548 |
| Jun 12, 2026 | $203.22 | $203.61 | $200.00 | $203.11 | +0.42% | 1,994,266 |
| Jun 11, 2026 | $206.22 | $206.22 | $202.15 | $202.26 | -0.95% | 2,631,449 |
| Jun 10, 2026 | $203.00 | $205.74 | $200.21 | $204.20 | +2.03% | 2,507,252 |
| Jun 9, 2026 | $200.02 | $202.88 | $198.90 | $200.13 | -0.06% | 3,567,079 |
| Jun 8, 2026 | $200.95 | $202.00 | $199.08 | $200.26 | -1.84% | 1,932,500 |
| Jun 5, 2026 | $198.28 | $204.51 | $197.00 | $204.02 | +4.42% | 2,746,332 |
| Jun 4, 2026 | $195.25 | $198.63 | $194.24 | $195.38 | +0.99% | 2,927,166 |
| Jun 3, 2026 | $195.79 | $199.18 | $193.00 | $193.46 | -1.71% | 3,124,879 |
| Jun 2, 2026 | $192.68 | $197.45 | $192.30 | $196.82 | +2.15% | 2,886,234 |
| Jun 1, 2026 | $190.20 | $195.07 | $189.69 | $192.67 | +1.19% | 4,898,211 |
| May 29, 2026 | $194.44 | $194.93 | $189.20 | $190.40 | -2.11% | 6,597,517 |
| May 28, 2026 | $196.72 | $199.77 | $194.50 | $194.51 | -1.22% | 3,155,274 |
| May 27, 2026 | $199.00 | $202.44 | $196.48 | $196.91 | -0.94% | 2,954,074 |
| May 26, 2026 | $199.05 | $200.19 | $197.20 | $198.78 | -0.37% | 2,869,581 |
| May 22, 2026 | $198.15 | $199.66 | $197.04 | $199.51 | +0.27% | 5,461,087 |
| May 21, 2026 | $201.99 | $203.15 | $198.88 | $198.97 | -1.79% | 3,437,928 |
| May 20, 2026 | $202.08 | $203.84 | $200.41 | $202.60 | -0.13% | 2,884,437 |
| May 19, 2026 | $204.57 | $206.84 | $202.65 | $202.87 | -0.55% | 2,577,244 |
| May 18, 2026 | $199.20 | $204.03 | $198.91 | $204.00 | +2.14% | 2,414,306 |
| May 15, 2026 | $199.12 | $202.66 | $198.79 | $199.73 | +1.45% | 3,297,683 |
| May 14, 2026 | $196.76 | $198.85 | $196.48 | $196.88 | +0.47% | 2,074,565 |
| May 13, 2026 | $196.64 | $200.58 | $195.69 | $195.96 | -1.24% | 2,559,842 |
| May 12, 2026 | $196.79 | $200.39 | $195.74 | $198.42 | +0.77% | 2,492,568 |
| May 11, 2026 | $195.62 | $196.98 | $194.00 | $196.91 | +1.50% | 2,387,555 |
| May 8, 2026 | $195.68 | $196.59 | $191.75 | $194.00 | -0.89% | 3,308,998 |
| May 7, 2026 | $195.66 | $197.86 | $194.20 | $195.75 | -0.53% | 3,226,019 |
| May 6, 2026 | $197.84 | $200.65 | $196.78 | $196.80 | -0.48% | 3,063,303 |
| May 5, 2026 | $198.63 | $199.80 | $196.25 | $197.74 | -0.75% | 2,860,957 |
| May 4, 2026 | $199.00 | $201.63 | $197.72 | $199.24 | -0.04% | 2,296,328 |
| May 1, 2026 | $202.99 | $203.30 | $199.30 | $199.31 | -0.98% | 1,670,206 |
| Apr 30, 2026 | $198.24 | $201.56 | $196.15 | $201.28 | +0.31% | 2,467,687 |
| Apr 29, 2026 | $203.09 | $203.71 | $200.06 | $200.66 | -1.17% | 1,886,547 |
| Apr 28, 2026 | $204.37 | $204.76 | $200.93 | $203.03 | +0.52% | 1,879,148 |
| Apr 27, 2026 | $199.37 | $204.42 | $199.37 | $201.98 | +0.54% | 2,090,648 |
| Apr 24, 2026 | $203.75 | $204.98 | $200.27 | $200.89 | -2.16% | 1,916,523 |
| Apr 23, 2026 | $202.86 | $206.86 | $202.00 | $205.33 | +1.29% | 2,041,024 |
| Apr 22, 2026 | $206.72 | $207.95 | $202.31 | $202.71 | -2.31% | 2,427,428 |
| Apr 21, 2026 | $204.18 | $208.46 | $203.00 | $207.50 | +1.83% | 2,900,729 |
| Apr 20, 2026 | $202.82 | $206.21 | $201.95 | $203.78 | +0.59% | 2,541,144 |
| Apr 17, 2026 | $203.41 | $206.12 | $202.43 | $202.58 | -0.44% | 3,150,512 |
| Apr 16, 2026 | $201.01 | $205.29 | $200.25 | $203.47 | +1.11% | 2,914,118 |
| Apr 15, 2026 | $199.16 | $203.12 | $195.51 | $201.23 | +2.36% | 4,866,104 |
| Apr 14, 2026 | $198.14 | $199.58 | $196.57 | $196.59 | -1.49% | 3,276,352 |
| Apr 13, 2026 | $194.00 | $199.80 | $193.84 | $199.57 | +2.80% | 2,844,243 |
| Apr 10, 2026 | $199.68 | $200.26 | $193.06 | $194.13 | -2.88% | 3,126,501 |
| Apr 9, 2026 | $196.51 | $200.33 | $196.21 | $199.88 | +0.90% | 2,398,467 |
| Apr 8, 2026 | $197.12 | $199.53 | $195.38 | $198.09 | +0.63% | 1,883,151 |
| Apr 7, 2026 | $196.63 | $198.32 | $194.59 | $196.85 | +0.24% | 2,877,407 |
| Apr 6, 2026 | $194.66 | $196.48 | $194.16 | $196.38 | +0.58% | 1,608,900 |
| Apr 2, 2026 | $193.75 | $195.64 | $192.18 | $195.25 | +0.98% | 2,177,466 |
| Apr 1, 2026 | $197.16 | $197.70 | $192.02 | $193.36 | -2.46% | 3,182,762 |
| Mar 31, 2026 | $201.74 | $201.74 | $196.38 | $198.24 | -1.56% | 3,161,702 |
| Mar 30, 2026 | $199.57 | $203.57 | $199.11 | $201.39 | +1.28% | 2,687,622 |
| Mar 27, 2026 | $203.25 | $203.74 | $198.05 | $198.84 | -2.00% | 2,218,806 |
| Mar 26, 2026 | $204.35 | $206.31 | $202.71 | $202.90 | +0.03% | 2,079,791 |
| Mar 25, 2026 | $204.93 | $207.70 | $202.19 | $202.84 | -1.63% | 2,932,044 |
| Mar 24, 2026 | $205.24 | $208.10 | $204.51 | $206.21 | +0.54% | 3,521,502 |
| Mar 23, 2026 | $206.09 | $207.67 | $202.81 | $205.10 | -0.44% | 3,793,423 |
| Mar 20, 2026 | $202.39 | $207.01 | $202.26 | $206.00 | +1.64% | 7,866,359 |
| Mar 19, 2026 | $203.54 | $204.66 | $198.75 | $202.68 | +0.75% | 3,158,636 |
| Mar 18, 2026 | $203.64 | $206.37 | $200.82 | $201.17 | -1.29% | 2,887,804 |
| Mar 17, 2026 | $206.37 | $208.38 | $203.41 | $203.79 | -0.45% | 2,831,934 |
| Mar 16, 2026 | $205.37 | $207.67 | $204.41 | $204.71 | -0.22% | 2,715,273 |
| Mar 13, 2026 | $206.47 | $207.60 | $204.84 | $205.17 | -0.00% | 2,553,200 |
| Mar 12, 2026 | $202.33 | $205.29 | $200.01 | $205.18 | +1.97% | 3,680,413 |
| Mar 11, 2026 | $206.65 | $207.88 | $200.12 | $201.22 | -2.77% | 3,019,584 |
| Mar 10, 2026 | $207.29 | $209.31 | $205.93 | $206.96 | +0.08% | 2,996,870 |
| Mar 9, 2026 | $209.81 | $210.84 | $205.05 | $206.80 | -1.80% | 2,596,017 |
| Mar 6, 2026 | $210.70 | $211.54 | $207.52 | $210.60 | +0.01% | 2,698,939 |
| Mar 5, 2026 | $210.40 | $213.24 | $209.48 | $210.58 | -0.39% | 3,376,224 |
| Mar 4, 2026 | $212.44 | $213.22 | $209.99 | $211.40 | -0.91% | 3,300,828 |
| Mar 3, 2026 | $211.64 | $214.33 | $209.47 | $213.35 | -0.03% | 2,960,116 |
| Mar 2, 2026 | $213.77 | $214.97 | $211.97 | $213.41 | -0.12% | 2,594,649 |
| Feb 27, 2026 | $211.38 | $214.37 | $211.03 | $213.66 | +0.91% | 3,364,994 |
| Feb 26, 2026 | $206.60 | $212.15 | $205.05 | $211.73 | +3.52% | 3,088,994 |
| Feb 25, 2026 | $205.75 | $207.27 | $202.89 | $204.54 | -0.75% | 3,047,771 |
| Feb 24, 2026 | $203.02 | $206.33 | $201.05 | $206.08 | +1.17% | 2,917,044 |
| Feb 23, 2026 | $203.05 | $205.00 | $201.98 | $203.69 | -0.19% | 2,869,033 |
| Feb 20, 2026 | $203.69 | $204.15 | $200.39 | $204.08 | +1.14% | 2,527,207 |
| Feb 19, 2026 | $203.11 | $204.05 | $200.81 | $201.77 | -0.74% | 2,112,484 |
| Feb 18, 2026 | $208.40 | $208.90 | $201.24 | $203.28 | -2.22% | 4,099,409 |
| Feb 17, 2026 | $207.88 | $210.10 | $205.67 | $207.90 | +1.65% | 3,074,567 |
| Feb 13, 2026 | $206.98 | $208.83 | $202.00 | $204.53 | -0.45% | 3,489,720 |
| Feb 12, 2026 | $208.16 | $208.88 | $205.36 | $205.45 | -1.40% | 4,096,224 |
| Feb 11, 2026 | $201.73 | $209.70 | $200.27 | $208.37 | +2.85% | 4,840,615 |
| Feb 10, 2026 | $201.44 | $202.67 | $198.83 | $202.60 | +0.53% | 2,871,787 |
| Feb 9, 2026 | $201.57 | $202.62 | $199.94 | $201.53 | -0.38% | 3,459,597 |
| Feb 6, 2026 | $208.78 | $209.67 | $201.73 | $202.29 | -2.54% | 2,666,254 |
| Feb 5, 2026 | $207.77 | $210.88 | $206.78 | $207.56 | +0.98% | 3,293,844 |
| Feb 4, 2026 | $200.79 | $207.75 | $197.92 | $205.54 | +2.24% | 5,384,791 |
| Feb 3, 2026 | $202.87 | $205.73 | $200.90 | $201.03 | -0.99% | 3,116,065 |
| Feb 2, 2026 | $206.99 | $208.70 | $202.93 | $203.04 | -2.38% | 4,248,325 |
| Jan 30, 2026 | $208.25 | $209.45 | $206.47 | $208.00 | -0.12% | 3,196,744 |
| Jan 29, 2026 | $212.09 | $213.42 | $204.44 | $208.26 | -2.11% | 6,250,170 |
| Jan 28, 2026 | $205.92 | $215.25 | $203.97 | $212.74 | +2.24% | 5,058,876 |
| Jan 27, 2026 | $207.28 | $209.64 | $206.00 | $208.08 | +0.04% | 3,527,482 |
| Jan 26, 2026 | $206.11 | $208.01 | $204.99 | $208.00 | +0.96% | 3,480,948 |
| Jan 23, 2026 | $205.33 | $207.32 | $204.62 | $206.03 | -0.43% | 3,999,871 |
| Jan 22, 2026 | $201.74 | $207.17 | $201.39 | $206.92 | +1.93% | 4,316,864 |
| Jan 21, 2026 | $204.35 | $205.80 | $200.06 | $203.00 | -0.45% | 4,983,537 |
| Jan 20, 2026 | $200.64 | $204.14 | $198.50 | $203.92 | +0.77% | 3,647,348 |
| Jan 16, 2026 | $203.23 | $204.68 | $200.74 | $202.37 | -0.57% | 3,796,464 |
| Jan 15, 2026 | $206.13 | $208.39 | $202.67 | $203.52 | -0.96% | 4,061,805 |
| Jan 14, 2026 | $204.25 | $208.75 | $203.83 | $205.50 | +0.21% | 3,933,492 |
| Jan 13, 2026 | $215.22 | $215.99 | $204.46 | $205.06 | -5.28% | 4,101,225 |
| Jan 12, 2026 | $215.10 | $217.39 | $213.00 | $216.50 | +0.62% | 3,251,111 |
| Jan 9, 2026 | $212.72 | $216.71 | $212.25 | $215.16 | +0.94% | 3,409,836 |
| Jan 8, 2026 | $210.63 | $215.00 | $210.05 | $213.15 | +1.94% | 4,362,455 |
| Jan 7, 2026 | $211.31 | $214.93 | $209.08 | $209.10 | -1.53% | 3,314,413 |
| Jan 6, 2026 | $212.00 | $214.37 | $210.85 | $212.35 | -0.27% | 3,441,599 |
| Jan 5, 2026 | $210.80 | $214.49 | $209.40 | $212.92 | +0.38% | 3,942,937 |
| Jan 2, 2026 | $214.34 | $214.34 | $210.41 | $212.12 | -6.85% | 3,321,789 |
| Dec 31, 2025 | $230.17 | $230.54 | $227.68 | $227.72 | -0.98% | 2,134,025 |
| Dec 30, 2025 | $228.40 | $230.43 | $227.49 | $229.97 | +0.64% | 2,018,067 |
| Dec 29, 2025 | $227.83 | $228.60 | $226.01 | $228.51 | +0.61% | 2,877,892 |
| Dec 26, 2025 | $227.64 | $228.41 | $226.67 | $227.13 | -0.23% | 1,306,220 |
| Dec 24, 2025 | $227.62 | $228.45 | $226.86 | $227.66 | -0.10% | 1,111,572 |
| Dec 23, 2025 | $227.95 | $228.71 | $227.10 | $227.89 | +0.23% | 2,272,587 |
| Dec 22, 2025 | $224.28 | $227.51 | $223.30 | $227.36 | +1.37% | 3,197,223 |
| Dec 19, 2025 | $224.80 | $226.27 | $223.25 | $224.28 | -0.26% | 6,280,595 |
| Dec 18, 2025 | $226.75 | $226.94 | $222.42 | $224.86 | -1.06% | 3,691,962 |
| Dec 17, 2025 | $223.65 | $227.46 | $218.83 | $227.27 | -1.96% | 5,574,534 |
| Dec 16, 2025 | $236.53 | $237.44 | $230.92 | $231.81 | -1.93% | 3,093,214 |
| Dec 15, 2025 | $235.28 | $236.50 | $234.78 | $236.36 | +0.64% | 3,102,803 |
| Dec 12, 2025 | $231.31 | $235.09 | $231.00 | $234.85 | +1.91% | 2,991,638 |
| Dec 11, 2025 | $223.53 | $231.06 | $223.28 | $230.44 | +3.42% | 3,452,269 |
| Dec 10, 2025 | $226.36 | $228.00 | $222.44 | $222.81 | -1.56% | 2,650,799 |
| Dec 9, 2025 | $224.44 | $226.62 | $224.29 | $226.35 | +1.43% | 2,486,480 |
| Dec 8, 2025 | $222.49 | $225.19 | $219.26 | $223.16 | +0.12% | 2,756,737 |
| Dec 5, 2025 | $226.50 | $226.62 | $222.57 | $222.89 | -1.85% | 2,100,175 |
| Dec 4, 2025 | $227.63 | $228.82 | $226.86 | $227.09 | -0.04% | 1,982,452 |
| Dec 3, 2025 | $228.72 | $229.56 | $226.03 | $227.18 | -0.69% | 2,961,717 |
| Dec 2, 2025 | $226.91 | $229.31 | $225.04 | $228.76 | +0.41% | 3,953,920 |
| Dec 1, 2025 | $229.00 | $231.91 | $227.63 | $227.82 | -0.42% | 3,475,509 |
| Nov 28, 2025 | $228.48 | $230.10 | $227.96 | $228.79 | -0.16% | 1,250,158 |
| Nov 26, 2025 | $226.56 | $229.84 | $225.89 | $229.15 | +1.21% | 2,824,221 |
| Nov 25, 2025 | $226.91 | $228.50 | $225.84 | $226.41 | +0.59% | 2,361,440 |
| Nov 24, 2025 | $227.33 | $227.98 | $224.83 | $225.08 | -0.81% | 5,848,511 |
| Nov 21, 2025 | $228.29 | $229.92 | $225.67 | $226.91 | +0.40% | 3,405,622 |
| Nov 20, 2025 | $223.24 | $226.20 | $220.80 | $226.00 | +1.38% | 2,785,147 |
| Nov 19, 2025 | $226.52 | $229.49 | $222.13 | $222.93 | -0.87% | 3,814,049 |
| Nov 18, 2025 | $226.62 | $228.84 | $224.75 | $224.88 | -0.21% | 3,765,023 |
| Nov 17, 2025 | $227.30 | $227.83 | $223.93 | $225.35 | +0.08% | 3,238,898 |
| Nov 14, 2025 | $222.08 | $227.05 | $220.99 | $225.18 | +0.91% | 3,227,334 |
| Nov 13, 2025 | $222.28 | $224.72 | $221.76 | $223.15 | +0.58% | 2,674,322 |
| Nov 12, 2025 | $219.63 | $222.25 | $218.00 | $221.87 | +0.89% | 2,783,190 |
| Nov 11, 2025 | $218.47 | $220.77 | $218.11 | $219.91 | +1.09% | 2,390,488 |
| Nov 10, 2025 | $215.00 | $217.91 | $213.71 | $217.53 | +0.12% | 3,275,659 |
| Nov 7, 2025 | $211.06 | $217.43 | $210.50 | $217.27 | +3.65% | 5,261,099 |
| Nov 6, 2025 | $208.30 | $210.48 | $207.66 | $209.61 | +0.32% | 3,326,963 |
| Nov 5, 2025 | $209.60 | $212.37 | $207.84 | $208.94 | -0.31% | 3,520,569 |
| Nov 4, 2025 | $205.99 | $210.71 | $202.60 | $209.59 | +2.89% | 4,712,833 |
| Nov 3, 2025 | $205.21 | $205.59 | $199.90 | $203.70 | -1.12% | 5,635,101 |
| Oct 31, 2025 | $205.76 | $207.55 | $205.55 | $206.00 | -0.47% | 3,977,902 |
| Oct 30, 2025 | $207.90 | $208.79 | $206.41 | $206.97 | -0.48% | 6,354,036 |
| Oct 29, 2025 | $210.29 | $211.07 | $206.58 | $207.97 | -1.86% | 5,050,913 |
| Oct 28, 2025 | $216.00 | $217.58 | $211.53 | $211.91 | -2.16% | 3,808,358 |
| Oct 27, 2025 | $219.66 | $220.00 | $216.10 | $216.59 | -1.14% | 3,809,119 |
| Oct 24, 2025 | $219.25 | $220.00 | $217.45 | $219.09 | -0.68% | 3,347,311 |
| Oct 23, 2025 | $224.26 | $224.54 | $219.97 | $220.59 | -0.92% | 2,864,417 |
| Oct 22, 2025 | $222.66 | $223.19 | $220.36 | $222.63 | +0.46% | 3,328,557 |
| Oct 21, 2025 | $220.00 | $222.64 | $218.01 | $221.60 | +1.01% | 2,746,628 |
| Oct 20, 2025 | $223.47 | $224.82 | $218.41 | $219.38 | – | 4,986,939 |
Seasonality
PGR return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 4.6% | 4.3% | 2.6% | 1.1% | 1.2% | 1.0% | 0.5% | 4.7% | -0.1% | 0.6% | 3.4% | 0.6% |
| Months up | 7 of 10 | 7 of 10 | 6 of 10 | 6 of 10 | 7 of 10 | 5 of 10 | 5 of 10 | 8 of 10 | 5 of 10 | 5 of 10 | 6 of 9 | 3 of 9 |
| 2026 | -2.9% | 2.7% | -7.2% | 1.6% | -5.4% | 14.7% | -3.2% | 3.2% | -4.9% | 11.6% | ||
| 2025 | 4.8% | 14.4% | 0.4% | -0.4% | 1.1% | -6.3% | -9.3% | 2.1% | -0.0% | -16.5% | 11.1% | -0.5% |
| 2024 | 12.5% | 6.3% | 9.1% | 0.7% | 1.4% | -1.6% | 3.1% | 17.8% | 0.6% | -4.3% | 10.7% | -10.9% |
| 2023 | 5.2% | 5.3% | -0.3% | -4.6% | -6.2% | 3.5% | -4.8% | 5.9% | 4.4% | 13.6% | 3.8% | -2.9% |
| 2022 | 6.0% | -2.5% | 7.6% | -5.7% | 11.2% | -2.6% | -1.0% | 6.6% | -5.3% | 10.6% | 2.9% | -1.8% |
| 2021 | -7.5% | -1.4% | 11.2% | 5.5% | -1.6% | -0.9% | -3.0% | 1.2% | -6.2% | 5.1% | -2.0% | 12.1% |
| 2020 | 15.0% | -9.3% | 0.9% | 4.8% | 0.5% | 3.1% | 12.9% | 5.2% | -0.4% | -2.8% | -5.2% | 13.5% |
| 2019 | 11.5% | 12.5% | -1.1% | 8.6% | 1.4% | 0.8% | 1.4% | -6.4% | 1.9% | -9.7% | 4.8% | -0.9% |
| 2018 | -3.9% | 8.7% | 5.8% | -1.1% | 3.0% | -4.7% | 1.5% | 12.5% | 5.2% | -1.9% | -4.9% | -9.0% |
| 2017 | 5.5% | 6.6% | 0.0% | 1.4% | 6.8% | 3.9% | 6.9% | -1.4% | 4.2% | 0.5% | 9.3% | 5.9% |