stockNYSE: PGR • 28 Days Updates
Progressive Stock (PGR)
Showing Closing Date Range from Sep 17 to Oct 15, 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 $213.75, moving -2.28% over the past week and -1.17% across 28 days. Longer term, the stock is +2.79% over 3 months, +4.89% over 6 months and -5.63% over 12 months. Peer insurers AIG (American International Group . New) (+4.55%), MRSH (Marsh McLennan) (+6.85%), MET (MetLife) (+3.00%), ELV (Elevance Health) (+3.42%) and AFL (AFLAC) (+1.24%) moved over the same 28-day stretch.
Investor Relations:investors.progressive.com
Price & Performance Trajectory
The Progressive CorporationNYSE: PGR
Latest Close
$213.75
28 Days Updates Trajectory
Showing Closing Date Range from Sep 17 to Oct 15, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesPGR session performance
✓ Latest Close USD
$213.75
Latest session close
$-2.54vs period start
Period Return % % GAIN
-1.17%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$223.78 / $201.09
Period range envelope
$22.69channel spread
Total Volume SHARES
66.30M
Period turnover
Avg: 3.31M/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(20 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 15, 2026 | $213.75 | +0.14% | $221.42 | $212.71 | 3.47M |
| Oct 14, 2026 | $213.46 | -4.23% | $214.00 | $201.09 | 7.18M |
| Oct 13, 2026 | $222.88 | +1.18% | $223.78 | $219.86 | 3.46M |
| Oct 12, 2026 | $220.28 | +1.31% | $220.84 | $218.30 | 1.85M |
| Oct 09, 2026 | $217.43 | -0.59% | $220.17 | $217.16 | 1.47M |
| Oct 08, 2026 | $218.73 | +2.15% | $220.04 | $214.92 | 2.72M |
| 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 |
Page 1 of 2