The Progressive
$210.31Change from previous close: −0.31%Absolute change: −$0.65
Price history
−13.63% over the period1 year: from $243.50 (October 2, 2025) to $210.31 (October 2, 2026), −13.63%.
Show chart data
Daily closing prices, adjusted for splits. Long periods: one close per week or month.
| Date | Close |
|---|---|
| October 2, 2026 | $210.31 |
| October 1, 2026 | $210.96 |
| September 30, 2026 | $207.31 |
| September 29, 2026 | $210.52 |
| September 28, 2026 | $209.47 |
| September 25, 2026 | $205.50 |
| September 24, 2026 | $202.17 |
| September 23, 2026 | $203.13 |
| September 22, 2026 | $206.94 |
| September 21, 2026 | $212.24 |
| September 18, 2026 | $213.48 |
| September 17, 2026 | $216.29 |
| September 16, 2026 | $216.99 |
| September 15, 2026 | $221.31 |
| September 14, 2026 | $221.02 |
| September 11, 2026 | $217.62 |
| September 10, 2026 | $216.19 |
| September 9, 2026 | $215.50 |
| September 8, 2026 | $214.90 |
| September 4, 2026 | $218.95 |
| September 3, 2026 | $223.87 |
| September 2, 2026 | $221.38 |
| September 1, 2026 | $220.54 |
| August 31, 2026 | $218.08 |
| August 28, 2026 | $218.64 |
| August 27, 2026 | $217.65 |
| August 26, 2026 | $222.51 |
| August 25, 2026 | $222.09 |
| August 24, 2026 | $223.92 |
| August 21, 2026 | $219.28 |
| August 20, 2026 | $220.34 |
| August 19, 2026 | $217.27 |
| August 18, 2026 | $207.23 |
| August 17, 2026 | $203.84 |
| August 14, 2026 | $209.60 |
| August 13, 2026 | $208.87 |
| August 12, 2026 | $207.37 |
| August 11, 2026 | $212.35 |
| August 10, 2026 | $213.95 |
| August 7, 2026 | $215.33 |
| August 6, 2026 | $215.34 |
| August 5, 2026 | $212.76 |
| August 4, 2026 | $210.75 |
| August 3, 2026 | $210.46 |
| July 31, 2026 | $211.42 |
| July 30, 2026 | $213.28 |
| July 29, 2026 | $219.99 |
| July 28, 2026 | $219.52 |
| July 27, 2026 | $215.76 |
| July 24, 2026 | $213.83 |
| July 23, 2026 | $207.07 |
| July 22, 2026 | $204.54 |
| July 21, 2026 | $205.90 |
| July 20, 2026 | $212.23 |
| July 17, 2026 | $207.95 |
| July 16, 2026 | $205.80 |
| July 15, 2026 | $205.22 |
| July 14, 2026 | $226.58 |
| July 13, 2026 | $234.48 |
| July 10, 2026 | $230.72 |
| July 9, 2026 | $229.52 |
| July 8, 2026 | $232.90 |
| July 7, 2026 | $234.40 |
| July 6, 2026 | $231.67 |
| July 2, 2026 | $232.22 |
| July 1, 2026 | $225.30 |
| June 30, 2026 | $218.45 |
| June 29, 2026 | $219.86 |
| June 26, 2026 | $224.34 |
| June 25, 2026 | $215.54 |
| June 24, 2026 | $220.50 |
| June 23, 2026 | $215.69 |
| June 22, 2026 | $207.38 |
| June 18, 2026 | $204.87 |
| June 17, 2026 | $204.42 |
| June 16, 2026 | $204.66 |
| June 15, 2026 | $203.50 |
| June 12, 2026 | $203.11 |
| June 11, 2026 | $202.26 |
| June 10, 2026 | $204.20 |
| June 9, 2026 | $200.13 |
| June 8, 2026 | $200.26 |
| June 5, 2026 | $204.02 |
| June 4, 2026 | $195.38 |
| June 3, 2026 | $193.46 |
| June 2, 2026 | $196.82 |
| June 1, 2026 | $192.67 |
| May 29, 2026 | $190.40 |
| May 28, 2026 | $194.51 |
| May 27, 2026 | $196.91 |
| May 26, 2026 | $198.78 |
| May 22, 2026 | $199.51 |
| May 21, 2026 | $198.97 |
| May 20, 2026 | $202.60 |
| May 19, 2026 | $202.87 |
| May 18, 2026 | $204.00 |
| May 15, 2026 | $199.73 |
| May 14, 2026 | $196.88 |
| May 13, 2026 | $195.96 |
| May 12, 2026 | $198.42 |
| May 11, 2026 | $196.91 |
| May 8, 2026 | $194.00 |
| May 7, 2026 | $195.75 |
| May 6, 2026 | $196.80 |
| May 5, 2026 | $197.74 |
| May 4, 2026 | $199.24 |
| May 1, 2026 | $199.31 |
| April 30, 2026 | $201.28 |
| April 29, 2026 | $200.66 |
| April 28, 2026 | $203.03 |
| April 27, 2026 | $201.98 |
| April 24, 2026 | $200.89 |
| April 23, 2026 | $205.33 |
| April 22, 2026 | $202.71 |
| April 21, 2026 | $207.50 |
| April 20, 2026 | $203.78 |
| April 17, 2026 | $202.58 |
| April 16, 2026 | $203.47 |
| April 15, 2026 | $201.23 |
| April 14, 2026 | $196.59 |
| April 13, 2026 | $199.57 |
| April 10, 2026 | $194.13 |
| April 9, 2026 | $199.88 |
| April 8, 2026 | $198.09 |
| April 7, 2026 | $196.85 |
| April 6, 2026 | $196.38 |
| April 2, 2026 | $195.25 |
| April 1, 2026 | $193.36 |
| March 31, 2026 | $198.24 |
| March 30, 2026 | $201.39 |
| March 27, 2026 | $198.84 |
| March 26, 2026 | $202.90 |
| March 25, 2026 | $202.84 |
| March 24, 2026 | $206.21 |
| March 23, 2026 | $205.10 |
| March 20, 2026 | $206.00 |
| March 19, 2026 | $202.68 |
| March 18, 2026 | $201.17 |
| March 17, 2026 | $203.79 |
| March 16, 2026 | $204.71 |
| March 13, 2026 | $205.17 |
| March 12, 2026 | $205.18 |
| March 11, 2026 | $201.22 |
| March 10, 2026 | $206.96 |
| March 9, 2026 | $206.80 |
| March 6, 2026 | $210.60 |
| March 5, 2026 | $210.58 |
| March 4, 2026 | $211.40 |
| March 3, 2026 | $213.35 |
| March 2, 2026 | $213.41 |
| February 27, 2026 | $213.66 |
| February 26, 2026 | $211.73 |
| February 25, 2026 | $204.54 |
| February 24, 2026 | $206.08 |
| February 23, 2026 | $203.69 |
| February 20, 2026 | $204.08 |
| February 19, 2026 | $201.77 |
| February 18, 2026 | $203.28 |
| February 17, 2026 | $207.90 |
| February 13, 2026 | $204.53 |
| February 12, 2026 | $205.45 |
| February 11, 2026 | $208.37 |
| February 10, 2026 | $202.60 |
| February 9, 2026 | $201.53 |
| February 6, 2026 | $202.29 |
| February 5, 2026 | $207.56 |
| February 4, 2026 | $205.54 |
| February 3, 2026 | $201.03 |
| February 2, 2026 | $203.04 |
| January 30, 2026 | $208.00 |
| January 29, 2026 | $208.26 |
| January 28, 2026 | $212.74 |
| January 27, 2026 | $208.08 |
| January 26, 2026 | $208.00 |
| January 23, 2026 | $206.03 |
| January 22, 2026 | $206.92 |
| January 21, 2026 | $203.00 |
| January 20, 2026 | $203.92 |
| January 16, 2026 | $202.37 |
| January 15, 2026 | $203.52 |
| January 14, 2026 | $205.50 |
| January 13, 2026 | $205.06 |
| January 12, 2026 | $216.50 |
| January 9, 2026 | $215.16 |
| January 8, 2026 | $213.15 |
| January 7, 2026 | $209.10 |
| January 6, 2026 | $212.35 |
| January 5, 2026 | $212.92 |
| January 2, 2026 | $212.12 |
| December 31, 2025 | $227.72 |
| December 30, 2025 | $229.97 |
| December 29, 2025 | $228.51 |
| December 26, 2025 | $227.13 |
| December 24, 2025 | $227.66 |
| December 23, 2025 | $227.89 |
| December 22, 2025 | $227.36 |
| December 19, 2025 | $224.28 |
| December 18, 2025 | $224.86 |
| December 17, 2025 | $227.27 |
| December 16, 2025 | $231.81 |
| December 15, 2025 | $236.36 |
| December 12, 2025 | $234.85 |
| December 11, 2025 | $230.44 |
| December 10, 2025 | $222.81 |
| December 9, 2025 | $226.35 |
| December 8, 2025 | $223.16 |
| December 5, 2025 | $222.89 |
| December 4, 2025 | $227.09 |
| December 3, 2025 | $227.18 |
| December 2, 2025 | $228.76 |
| December 1, 2025 | $227.82 |
| November 28, 2025 | $228.79 |
| November 26, 2025 | $229.15 |
| November 25, 2025 | $226.41 |
| November 24, 2025 | $225.08 |
| November 21, 2025 | $226.91 |
| November 20, 2025 | $226.00 |
| November 19, 2025 | $222.93 |
| November 18, 2025 | $224.88 |
| November 17, 2025 | $225.35 |
| November 14, 2025 | $225.18 |
| November 13, 2025 | $223.15 |
| November 12, 2025 | $221.87 |
| November 11, 2025 | $219.91 |
| November 10, 2025 | $217.53 |
| November 7, 2025 | $217.27 |
| November 6, 2025 | $209.61 |
| November 5, 2025 | $208.94 |
| November 4, 2025 | $209.59 |
| November 3, 2025 | $203.70 |
| October 31, 2025 | $206.00 |
| October 30, 2025 | $206.97 |
| October 29, 2025 | $207.97 |
| October 28, 2025 | $211.91 |
| October 27, 2025 | $216.59 |
| October 24, 2025 | $219.09 |
| October 23, 2025 | $220.59 |
| October 22, 2025 | $222.63 |
| October 21, 2025 | $221.60 |
| October 20, 2025 | $219.38 |
| October 17, 2025 | $225.61 |
| October 16, 2025 | $221.74 |
| October 15, 2025 | $226.50 |
| October 14, 2025 | $240.40 |
| October 13, 2025 | $236.28 |
| October 10, 2025 | $240.00 |
| October 9, 2025 | $242.16 |
| October 8, 2025 | $243.06 |
| October 7, 2025 | $243.89 |
| October 6, 2025 | $240.50 |
| October 3, 2025 | $245.70 |
| October 2, 2025 | $243.50 |
At a glance
The company
The Progressive Corporation operates as an insurance company in the United States.
Latest results
Quarter to June 30, 2026 · EPS $4.85 (estimate $4.84)
Next event
Quarterly results · October 14, 2026
Dividend
Last ex-dividend on October 1, 2026
Where the price stands
52-wk low$189.20
$210.31
52-wk high$247.49
−15.02% from the high
Performance
| Stock | S&P 500 | |
|---|---|---|
| 1 month | −5.00% | +0.83% |
| Year to date | −7.65% | +12.93% |
| 1 year | −13.63% | +15.12% |
Analysts · 25 analysts
Average target$232.05+10.34% vs. price
Buy 8 · Hold 16 · Sell 1 · Hold
Latest news
All newsThe business in numbers
Revenue
$23.6B
Latest quarter · Q2 2026
Net income
$3.31B
Latest quarter · Q2 2026
Net margin
14.0%
Latest quarter · Q2 2026
Numbers and valuation
Full valuation- Market cap
- $122.08B
- P/E
- 10.5
- EPS
- $19.94
- Volume
- 362.32K
- Dividend yield
- 0.19%
Stocks to explore
Other companies in the Finance sector
