stockNYSE: PGR • 28 Days Updates
Progressive Stock (PGR)
Showing Closing Date Range from Sep 10 to Oct 8, 2026.
The Progressive (PGR) is a major auto, commercial, and property insurer known for innovative telematics and dynamic pricing models, trading among NYSE Stocks. Shares last closed at $214.12, moving +1.50% over the past week and -0.96% across 28 days. Longer term, the stock is -7.19% over 3 months, +7.29% over 6 months and -11.91% over 12 months. Peer insurers AIG (American International Group . New) (+0.84%), MRSH (Marsh McLennan) (-2.05%), MET (MetLife) (-1.03%), ELV (Elevance Health) (-2.94%) and AFL (AFLAC) (-1.51%) moved over the same 28-day stretch.
Investor Relations:investors.progressive.com
Price & Performance Trajectory
The Progressive CorporationNYSE: PGR
Latest Close
$214.12
28 Days Updates Trajectory
Showing Closing Date Range from Sep 10 to Oct 8, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesPGR session performance
✓ Latest Close USD
$214.12
Latest session close
$-2.07vs period start
Period Return % % GAIN
-0.96%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$222.08 / $201.6
Period range envelope
$20.48channel spread
Total Volume SHARES
54.29M
Period turnover
Avg: 2.86M/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(19 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 07, 2026 | $214.12 | +0.98% | $215.71 | $211.76 | 2.55M |
| Oct 06, 2026 | $212.05 | -0.27% | $213.66 | $211.34 | 2.39M |
| Oct 05, 2026 | $212.62 | +1.10% | $212.62 | $208.12 | 2.73M |
| Oct 02, 2026 | $210.31 | -0.31% | $211.97 | $207.68 | 2.75M |
| Oct 01, 2026 | $210.96 | +1.76% | $211.32 | $207.42 | 2.50M |
| Sep 30, 2026 | $207.31 | -1.52% | $209.93 | $207.31 | 2.96M |
| Sep 29, 2026 | $210.52 | +0.50% | $211.03 | $206.05 | 2.78M |
| Sep 28, 2026 | $209.47 | +1.93% | $209.79 | $204.97 | 3.57M |
| Sep 25, 2026 | $205.50 | +1.65% | $205.85 | $201.60 | 2.83M |
| Sep 23, 2026 | $203.13 | -1.84% | $209.27 | $202.58 | 4.31M |
| Sep 22, 2026 | $206.94 | -2.50% | $211.50 | $203.65 | 4.55M |
| Sep 21, 2026 | $212.24 | -0.58% | $215.56 | $211.84 | 2.20M |
| Sep 18, 2026 | $213.48 | -1.30% | $215.14 | $212.39 | 6.11M |
| Sep 17, 2026 | $216.29 | -0.32% | $217.98 | $214.05 | 3.93M |
| Sep 16, 2026 | $216.99 | -1.95% | $220.96 | $216.23 | 1.65M |
Page 1 of 2