stockNYSE: PGR • 12 Months Updates
Progressive Stock (PGR) 12 Months
Showing Closing Date Range from Oct 30, 2025 to Oct 30, 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
$231.28
12 Months Updates Trajectory
Showing Closing Date Range from Oct 30, 2025 to Oct 30, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesPGR session performance
✓ Latest Close USD
$231.28
Latest session close
+$24.31vs period start
Period Return % % GAIN
+11.75%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$239.38 / $189.2
Period range envelope
$50.18channel spread
Total Volume SHARES
774.16M
Period turnover
Avg: 3.08M/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 |
|---|---|---|---|---|---|
| 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 |
| Oct 16, 2026 | $218.49 | +2.22% | $218.72 | $213.76 | 2.63M |
| Oct 15, 2026 | $213.75 | +0.14% | $221.49 | $212.71 | 3.48M |
| Oct 14, 2026 | $213.46 | -4.23% | $214.03 | $201.02 | 7.21M |
| Oct 13, 2026 | $222.88 | +1.18% | $223.78 | $219.86 | 3.50M |
| Oct 12, 2026 | $220.28 | +1.31% | $220.84 | $218.30 | 1.86M |
Page 1 of 17