Progressive (PGR) Stock Chart & Stock Price History $285.37 -2.87 (-1.00%) As of 03:58 PM Eastern Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrendsBuy This Stock Progressive Stock Price Performance The Progressive (PGR) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has increased 37.87%, with a year-to-date return of 19.10%. In the past month, the stock has increased 7.50%, reflecting recent market activity. As of the latest close, Progressive traded at $288.11 with a market cap of $168.90 billion and volume of 1.83 million shares. Five years ago, the stock traded at $75.87, representing a 276.13% increase over that period. At the time, it had a market cap of $44.41 billion and a volume of 2.61 million shares. Receive PGR Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Progressive and its competitors with MarketBeat's FREE daily newsletter. Email Address 5 Day Performance+1.70%1 Month Performance+7.50%3 Month Performance+6.55%Year-To-Date Performance+19.10%1 Year Performance+37.87%5 Year Performance+276.13% PGR Stock Chart for Tuesday, May, 20, 2025 PGR Chart by TradingView Progressive Stock Price History Daily Weekly Monthly Yearly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year 3 Year 5 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/20/2025$288.11$285.37-0.95%$288.92$285.301.84 million shs$167.29 billion05/19/2025$285.93$288.11+0.76%$289.10$284.751.83 million shs$168.90 billion05/16/2025$280.60$285.93+1.90%$286.13$280.802.78 million shs$167.62 billion05/15/2025$278.33$280.60+0.82%$281.84$277.884.85 million shs$164.49 billion05/14/2025$283.38$278.33-1.78%$284.48$277.482.42 million shs$163.16 billion05/13/2025$280.35$283.38+1.08%$285.08$279.403.01 million shs$166.12 billion05/12/2025$284.33$280.35-1.40%$286.26$274.713.35 million shs$164.35 billion05/09/2025$284.00$284.33+0.12%$287.00$283.111.54 million shs$166.68 billion05/08/2025$286.50$284.00-0.87%$286.20$283.132.15 million shs$166.49 billion05/07/2025$283.98$286.50+0.89%$287.49$282.912.30 million shs$167.96 billion Get the Latest News and Ratings for PGR and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Progressive and its competitors with MarketBeat's FREE daily newsletter. 05/06/2025$282.11$283.98+0.66%$284.44$280.691.91 million shs$166.48 billion05/05/2025$282.79$282.11-0.24%$284.00$279.352.22 million shs$165.38 billion05/02/2025$277.38$282.79+1.95%$283.44$278.591.57 million shs$165.78 billion05/01/2025$281.81$277.38-1.57%$280.00$276.002.47 million shs$162.61 billion04/30/2025$276.37$281.81+1.97%$282.60$274.003.12 million shs$165.21 billion04/29/2025$269.60$276.37+2.51%$277.09$269.652.69 million shs$162.02 billion04/28/2025$265.11$269.60+1.69%$270.30$266.082.10 million shs$158.05 billion04/25/2025$265.19$265.11-0.03%$265.71$260.751.83 million shs$155.42 billion04/24/2025$265.09$265.19+0.04%$266.01$262.201.82 million shs$155.46 billion04/23/2025$265.26$265.09-0.07%$267.01$263.122.00 million shs$155.40 billion04/22/2025$257.66$265.26+2.95%$265.85$258.733.57 million shs$155.50 billion04/21/2025$265.45$257.66-2.94%$264.97$254.212.66 million shs$151.05 billion Related Companies TRV Stock Chart ALL Stock Chart ACGL Stock Chart WRB Stock Chart MKL Stock Chart CINF Stock Chart ERIE Stock Chart FNF Stock Chart CNA Stock Chart ORI Stock Chart Receive PGR Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Progressive and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:PGR) was last updated on 5/20/2025 by MarketBeat.com Staff From Our PartnersEveryone’s watching Nvidia right now. Here’s why I’m excited.So, unless you’ve been living under a rock, you probably saw the news… Nvidia just signed a $7 BILLION deal...Timothy Sykes | SponsoredAI Firm Enters America's Largest Medicaid MarketNew York's $95B system just approved a new AI healthcare platform. Here's what to know. A major shift in U....i2i Marketing Group, LLC | SponsoredSilver Is the New Oil—And the World’s Running DryElon's Next Market Move Could Send Silver Soaring Every industry Elon Musk touches explodes—from Tesla to S...Priority Gold | SponsoredMarket Panic: Trump Just Dropped a Bomb on Your Stockstock Market Panic: Trump Just Dropped a Bomb on Your Stocks The market is in freefall—and Trump's new tarif...American Alternative | SponsoredURGENT: Someone's Moving Gold Out of London...People who don’t understand the gold market are about to lose a lot of money. Unfortunately, most so-called “g...Golden Portfolio | SponsoredIs President Trump Lying To You With This?President Trump’s economic transition isn’t without hardship. But what if there were a smart, tax-free way to ...Colonial Metals | SponsoredTrump’s treachery Trump’s Final Reset Inside the shocking plot to re-engineer America’s financial system…and why you need to ...Porter & Company | SponsoredMemorial Day: 59% dividend from Bitcoin (No Crypto Needed)140% Dividends from stocks like Tesla? Discover How for Just $9! For Memorial Day, get the full details of ...Investors Alley | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding The Progressive Co. Please log in to your account or sign up in order to add this asset to your watchlist. Share Progressive With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
Buy PGR Stock Free PGR Stock Alerts