institutional
NYSE · PGR
The Progressive Corporation
Financial Services · Insurance - Property & Casualty
$228.07
Down-$1.55 (-0.68%)
Updated Oct 24, 2026, 9:06 PM
SID Score
7.1/10
Composite research score
Smart Money
49/100
Neutral
- Market cap
- 135.08B
- P/E ratio
- 12.65
- Dividend yield
- 8.11%
- 52-week range
- $189.20 – $239.38
- Volume
- 1.77M
- Avg. volume
- 3.43M
Price performance · PGR
PGR price history
1M range · 21 trading sessions · Daily adjusted prices
Prices through Oct 23, 2026
PGR closed at $228.07 after 21 trading sessions, up 10.98% for the selected period.
- Last close
- $228.07
- Period change
- +10.98%
- Period low
- $205.50
- Period high
- $229.62
Daily close
View OHLC price history
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 23, 2026 | $229.08 | $230.2841 | $226.355 | $228.07 | 1.77M |
| Oct 22, 2026 | $223.32 | $229.81 | $222.46 | $229.62 | 2.35M |
| Oct 21, 2026 | $222.66 | $222.98 | $219.59 | $221.35 | 2.29M |
| Oct 20, 2026 | $221.61 | $223.12 | $218.71 | $221.93 | 2.09M |
| Oct 19, 2026 | $216.94 | $219.335 | $215.0502 | $219.11 | 2.66M |
| Oct 16, 2026 | $213.99 | $218.72 | $213.76 | $218.49 | 2.64M |
| Oct 15, 2026 | $217.72 | $221.49 | $212.705 | $213.75 | 3.48M |
| Oct 14, 2026 | $206.97 | $214.03 | $201.02 | $213.46 | 7.21M |
| Oct 13, 2026 | $220.96 | $223.78 | $219.86 | $222.88 | 3.5M |
| Oct 12, 2026 | $219.01 | $220.8393 | $218.30 | $220.28 | 1.86M |
| Oct 9, 2026 | $217.50 | $220.165 | $217.155 | $217.43 | 1.47M |
| Oct 8, 2026 | $215.31 | $220.04 | $214.645 | $218.73 | 2.75M |
| Oct 7, 2026 | $211.76 | $215.74 | $211.76 | $214.12 | 2.55M |
| Oct 6, 2026 | $211.99 | $213.66 | $211.335 | $212.05 | 2.41M |
| Oct 5, 2026 | $210.20 | $212.64 | $208.12 | $212.62 | 2.78M |
| Oct 2, 2026 | $209.86 | $211.97 | $207.68 | $210.31 | 2.75M |
| Oct 1, 2026 | $207.88 | $211.32 | $207.4224 | $210.96 | 2.5M |
| Sep 30, 2026 | $209.43 | $209.93 | $207.31 | $207.31 | 2.96M |
| Sep 29, 2026 | $208.19 | $211.025 | $206.05 | $210.52 | 2.78M |
| Sep 28, 2026 | $205.90 | $209.79 | $204.97 | $209.47 | 3.57M |
| Sep 25, 2026 | $202.50 | $205.85 | $201.60 | $205.50 | 2.83M |
Latest PGR news
The latest Smart Investors Daily articles mentioning PGR.
Stock researchCompany · Financials
Company
Market Activity
Research & News
Loading stock research…