Free Trial

Progressive (PGR) Stock Chart & Stock Price History

Progressive logo
$267.01 +3.02 (+1.14%)
As of 03:58 PM Eastern

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 28.55%, with a year-to-date return of 11.44%. In the past month, the stock has decreased 6.25%, reflecting recent market activity.

As of the latest close, Progressive traded at $263.85 with a market cap of $154.68 billion and volume of 12.46 million shares. Five years ago, the stock traded at $80.11, representing a 233.30% increase over that period. At the time, it had a market cap of $45.89 billion and a volume of 2.59 million shares.

Receive PGR Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Progressive and its competitors with MarketBeat's FREE daily newsletter.

5 Day
Performance
+2.83%
1 Month
Performance
-6.25%
3 Month
Performance
-4.34%
Year-To-Date
Performance
+11.44%
1 Year
Performance
+28.55%
5 Year
Performance
+233.30%

PGR Stock Chart for Monday, June, 30, 2025

Progressive Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/30/2025$263.85$267.01
+1.20%
$267.92$263.054.02 million shs$156.53 billion
06/27/2025$261.80$263.85
+0.79%
$264.39$261.7112.46 million shs$154.68 billion
06/26/2025$259.67$261.80
+0.82%
$261.88$258.603.53 million shs$153.47 billion
06/25/2025$266.04$259.67
-2.40%
$265.37$259.132.96 million shs$152.22 billion
06/24/2025$266.39$266.04
-0.13%
$267.31$264.343.52 million shs$155.96 billion
06/23/2025$261.26$266.39
+1.96%
$267.02$262.783.01 million shs$156.16 billion
06/20/2025$260.31$261.26
+0.36%
$264.24$259.108.88 million shs$153.15 billion
06/19/2025$260.31$260.31$266.26$257.614.77 million shs$152.60 billion
06/18/2025$265.55$260.31
-1.97%
$266.26$257.614.77 million shs$152.60 billion
06/17/2025$266.46$265.55
-0.34%
$266.85$262.902.49 million shs$155.67 billion
06/16/2025$267.58$266.46
-0.42%
$269.78$265.683.51 million shs$156.20 billion
06/13/2025$268.23$267.58
-0.24%
$269.84$266.633.15 million shs$156.86 billion
06/12/2025$262.94$268.23
+2.01%
$268.45$262.933.05 million shs$157.24 billion
06/11/2025$265.21$262.94
-0.86%
$265.50$262.113.00 million shs$154.14 billion
06/10/2025$271.24$265.21
-2.22%
$271.00$264.553.99 million shs$155.47 billion
06/09/2025$279.19$271.24
-2.85%
$278.71$266.015.89 million shs$159.01 billion
06/06/2025$279.80$279.19
-0.22%
$283.95$278.682.44 million shs$163.67 billion
06/05/2025$282.18$279.80
-0.84%
$283.75$279.482.52 million shs$164.03 billion
06/04/2025$287.37$282.18
-1.81%
$288.35$281.682.43 million shs$165.42 billion
06/03/2025$288.59$287.37
-0.42%
$289.96$281.172.90 million shs$168.46 billion
06/02/2025$284.82$288.59
+1.32%
$288.83$281.602.11 million shs$169.18 billion
05/30/2025$277.01$284.82
+2.82%
$285.24$276.505.08 million shs$166.97 billion
05/29/2025$276.78$277.01
+0.09%
$277.37$275.382.27 million shs$162.39 billion

This page (NYSE:PGR) was last updated on 6/30/2025 by MarketBeat.com Staff
From Our Partners