stockNYSE: PGR • 12 Months Updates
Progressive Stock (PGR) 12 Months
Showing Closing Date Range from Nov 6, 2025 to Nov 6, 2026.
The Progressive Corporation is a leader in auto, commercial, and property insurance known for innovative telematics and snapshot pricing.
Investor Relations:investors.progressive.com
Price & Performance Trajectory
The Progressive CorporationNYSE: PGR
Latest Close
$227.77
12 Months Updates Trajectory
Showing Closing Date Range from Nov 6, 2025 to Nov 6, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesPGR session performance
✓ Latest Close USD
$227.77
Latest session close
+$18.16vs period start
Period Return % % GAIN
+8.66%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$241 / $189.2
Period range envelope
$51.80channel spread
Total Volume SHARES
765.04M
Period turnover
Avg: 3.05M/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(251 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Nov 06, 2026 | $227.77 | -2.32% | $231.09 | $225.78 | 2.67M |
| Nov 05, 2026 | $233.18 | -0.70% | $241.00 | $233.06 | 4.49M |
| Nov 04, 2026 | $234.82 | +2.49% | $235.55 | $230.24 | 3.14M |
| Nov 03, 2026 | $229.11 | -2.06% | $232.80 | $228.30 | 2.86M |
| Nov 02, 2026 | $233.92 | +1.14% | $234.67 | $230.21 | 1.92M |
| Oct 30, 2026 | $231.28 | +0.48% | $235.36 | $231.06 | 1.93M |
| Oct 29, 2026 | $230.18 | +2.00% | $230.34 | $227.35 | 1.78M |
| Oct 28, 2026 | $225.66 | +0.03% | $226.63 | $224.30 | 1.66M |
| Oct 27, 2026 | $225.60 | -1.59% | $228.83 | $223.83 | 2.12M |
| Oct 26, 2026 | $229.25 | +0.52% | $229.73 | $227.35 | 2.12M |
| Oct 23, 2026 | $228.07 | -0.68% | $230.28 | $226.36 | 1.76M |
| Oct 22, 2026 | $229.62 | +3.74% | $229.81 | $222.46 | 2.28M |
| Oct 21, 2026 | $221.35 | -0.26% | $222.98 | $219.67 | 2.29M |
| Oct 20, 2026 | $221.93 | +1.29% | $223.12 | $218.71 | 2.06M |
| Oct 19, 2026 | $219.11 | +0.28% | $219.34 | $215.05 | 2.66M |
Page 1 of 17