>>3 Dividend Stocks for a Richer Retirement<< (sponsored)
Historical Stock Price
ETFs Holding PGR »    PGR Split History »
Home Free Dividend Report PGR Dividend History PGR Historical Stock Prices Preferred Stock Newsletter PGR Options Chain PGR Message Board



Video: Compound Annual Growth Rate (CAGR) Definition
PGR Historical Price Range
Date Open High Low Close Volume
07/06/2026 $232.00 $232.05 $228.99 $231.67 2.83M
07/07/2026 $235.47 $239.38 $234.19 $234.40 3.24M
07/08/2026 $237.31 $237.58 $231.86 $232.90 2.92M
07/09/2026 $231.68 $232.21 $228.83 $229.52 1.93M
07/10/2026 $230.49 $231.00 $228.47 $230.72 1.48M
About Progressive
The Progressive Corporation is an insurance holding company, which has insurance and non-insurance subsidiaries and affiliates. Co.'s segments include Personal Lines, Commercial Lines, Property and Other indemnity. The Personal Lines segment writes insurance for personal autos and recreational vehicles. The segment consists of personal auto and special lines products. Commercial Lines segment writes auto-related liability and physical damage insurance, business-related general liability and property insurance predominately for small businesses, and workers' compensation insurance primarily for the transportation industry.
PGR historical stock prices picture
Progressive (PGR) has the following price history information. Looking back at PGR historical stock prices for the last five trading days, on July 06, 2026, PGR opened at $232.00, traded as high as $232.05 and as low as $228.99, and closed at $231.67. Trading volume was a total of 2.83M shares. On July 07, 2026, PGR opened at $235.47, traded as high as $239.38 and as low as $234.19, and closed at $234.40. Trading volume was a total of 3.24M shares. On July 08, 2026, PGR opened at $237.31, traded as high as $237.58 and as low as $231.86, and closed at $232.90. Trading volume was a total of 2.92M shares. On July 09, 2026, PGR opened at $231.68, traded as high as $232.21 and as low as $228.83, and closed at $229.52. Trading volume was a total of 1.93M shares. On July 10, 2026, PGR opened at $230.49, traded as high as $231.00 and as low as $228.47, and closed at $230.72. Trading volume was a total of 1.48M shares.

PGR Historical Stock Prices By Date:

PGR historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into Progressive shares, starting with a $10,000 purchase of PGR, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested
Start date: 07/13/2016
End date: 07/10/2026
Start price/share: $33.27
End price/share: $230.72
Starting shares: 300.57
Ending shares: 396.66
Dividends reinvested/share: $34.32
Total return: 815.18%
Average Annual Total Return: 24.79%
Starting investment: $10,000.00
Ending investment: $91,523.86
Years: 10.00
 
Growth of $10,000.00
Without Dividends Reinvested
Start date: 07/13/2016
End date: 07/10/2026
Start price/share: $33.27
End price/share: $230.72
Dividends collected/share: $34.32
Total return: 696.63%
Average Annual Total Return: 23.07%
Starting investment: $10,000.00
Ending investment: $79,666.37
Years: 10.00
PGR Historical Closing Prices
Date Close
07/06/2026$231.67
07/07/2026$234.40
07/08/2026$232.90
07/09/2026$229.52
07/10/2026$230.72
Financials Historical Prices
PGR is categorized under the Financials sector; below are some other companies in the same sector:

PGRE Historical Stock Prices
PGX Historical Stock Prices
PGZ Historical Stock Prices
PHB Historical Stock Prices
PHD Historical Stock Prices
PHDG Historical Stock Prices
PHF Historical Stock Prices
PHH Historical Stock Prices
PHK Historical Stock Prices
PHO Historical Stock Prices

Also explore: PGR shares outstanding history

Email EnvelopeFree PGR Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts

PGR Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2026, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
⤹


Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.2%—Every Month—Forever.

You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.2%.