The Progressive Corporation
PGRNYSEFinancial Services● Active
$200.22
$-3.80(-1.86%)
Market Cap$117.0B
P/E Ratio—
52W High$283.95
52W Low$189.2
The Progressive Corporation（PGR）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
pgr · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$292.99
Mar 17, 2025
-31.2% from here
5-Year Low5Y
$89.35
Oct 14, 2021
+125.6% from low
IPO Priceadj.
$0.0573
Mar 17, 1980
+351.6K% since IPO
1 Year Ago
$271.31
Jun 9, 2025
-25.7% in 1Y
5 Years Ago
$95.86
Jun 8, 2021
+110.3% in 5Y
10 Years Ago
$32.82
Jun 8, 2016
+514.1% in 10Y
Historical Price Data · PGR
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $200.95 | $201.99 | $200.49 | $201.71 | $201.71 | 138K | +0.38% |
| Jun 5, 2026 | $198.28 | $204.51 | $197.00 | $204.02 | $204.02 | 2.7M | +2.89% |
| Jun 4, 2026 | $195.25 | $198.63 | $194.24 | $195.38 | $195.38 | 2.9M | +0.07% |
| Jun 3, 2026 | $195.79 | $199.18 | $193.00 | $193.46 | $193.46 | 3.1M | -1.19% |
| Jun 2, 2026 | $192.68 | $197.45 | $192.30 | $196.82 | $196.82 | 2.9M | +2.15% |
| Jun 1, 2026 | $190.20 | $195.07 | $189.69 | $192.67 | $192.67 | 4.9M | +1.30% |
| May 29, 2026 | $194.44 | $194.93 | $189.20 | $190.40 | $190.40 | 6.6M | -2.08% |
| May 28, 2026 | $196.72 | $199.77 | $194.50 | $194.51 | $194.51 | 3.2M | -1.12% |
| May 27, 2026 | $199.00 | $202.44 | $196.48 | $196.91 | $196.91 | 3.0M | -1.05% |
| May 26, 2026 | $199.05 | $200.19 | $197.20 | $198.78 | $198.78 | 2.9M | -0.14% |
| May 22, 2026 | $198.15 | $199.66 | $197.04 | $199.51 | $199.51 | 5.5M | +0.69% |
| May 21, 2026 | $201.99 | $203.15 | $198.88 | $198.97 | $198.97 | 3.4M | -1.50% |
| May 20, 2026 | $202.08 | $203.84 | $200.41 | $202.60 | $202.60 | 2.9M | +0.26% |
| May 19, 2026 | $204.57 | $206.84 | $202.65 | $202.87 | $202.87 | 2.6M | -0.83% |
| May 18, 2026 | $199.20 | $204.03 | $198.91 | $204.00 | $204.00 | 2.4M | +2.41% |
| May 15, 2026 | $199.12 | $202.66 | $198.79 | $199.73 | $199.73 | 3.3M | +0.31% |
| May 14, 2026 | $196.76 | $198.85 | $196.48 | $196.88 | $196.88 | 2.1M | +0.06% |
| May 13, 2026 | $196.64 | $200.58 | $195.69 | $195.96 | $195.96 | 2.6M | -0.35% |
| May 12, 2026 | $196.79 | $200.39 | $195.74 | $198.42 | $198.42 | 2.5M | +0.83% |
| May 11, 2026 | $195.62 | $196.98 | $194.00 | $196.91 | $196.91 | 2.4M | +0.66% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · PGR
Jan 1 → Dec 31 · 6 years2026-5.9%$214.34 → $201.71
-5.9%
2025-5.3%$240.49 → $227.72
-5.3%
2024+49.9%$159.80 → $239.61
+49.9%
2023+23.1%$129.37 → $159.28
+23.1%
2022+26.5%$102.50 → $129.71
+26.5%
2021+7.1%$95.88 → $102.65
+7.1%
Best Year2024 · +49.9%
Worst Year2026 · -5.9%
Positive Years4 / 6
Avg Annual Return+15.9%
6Y Total Return+110.4%
6Y CAGR~+13.2% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-B
$487.47+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-A
$730,391.51+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$313.72+0.00%
Mkt Cap $840.6B
Visa Inc.
V
$322.07+0.00%
Mkt Cap $617.4B
Mastercard Incorporated
MA
$488.51+0.00%
Mkt Cap $431.6B
Bank of America Corporation
BAC
$54.13+0.00%
Mkt Cap $384.1B
Royal Bank of Canada
RY.TO
$273.21+0.00%
Mkt Cap $381.6B
Morgan Stanley
MS
$214.88+0.00%
Mkt Cap $338.9B
HSBC Holdings plc
HSBC
$92.10+0.00%
Mkt Cap $316.5B
The Goldman Sachs Group, Inc.
GS
$1,057.14+0.00%
Mkt Cap $311.9BWhat If You Invested in PGR?
If you invested $1,000 in PGR 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$6,141
Total Return+514.1%
CAGR~+19.9% / yr
Profit+$5,141
Based on Jun 8, 2016 · $32.82Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
The Progressive Corporation（PGR）所属板块为 Financial Services，主要交易场所为 NYSE。本页行情快照中的最近价为 $201.56。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
PGR 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
PGR 历史股价FMP 日线复权 OHLCV