The Progressive Corporation
sp500PGR•Financial Services•Insurance - Property & Casualty
$207.95
+1.04%
Last Price
$207.95
2026-07-17
24h Change
+1.04%
2.15 USD
Volume
3.8M
Shares Traded
Data Reliability
High
11678 points (46 years)
Price History
Start a simulation with this asset
PGR
Global parameters
Available data from 3/17/1980 to 7/17/2026
Fundamental Analysis
NewCAGR (5y)
20.90%
Revenue Growth
Net Margin
12.90%
Profitability
ROE
37.29%
Return on Equity
Debt / EBITDA
0.00
Solvency
PEG Ratio
35.42
Valuation vs Growth
Rev. Growth (TTM)
8.70%
Current Trend
PE Ratio History (5 Years)
Historical PE
Average (49.5x)
Current: 11.8x
Technical focus
PGR
PGR
30d volatility
28.52%
Distance to MA50
0.06%
Distance to MA200
-2.10%
Distance to ATH
-28.59%
Momentum 3M
2.65%
Risk score
N/A
Volatility moderate. Momentum neutral.
Invest in this asset
Buy on Saxo Bank
🏦Regulated Broker
🌍Global Markets Access
📈Pro Tools
Ad link. Capital at risk.
Technical Analysis & Risk
Key Metrics
CAGR19.35%
Volatility28.52%
Max Drawdown-34.62%
Momentum : PGR
Indicateur synthétique51
Neutral
Risk Analysis
VaR (95%)-2.38%
DCA Health
95/100
Recent History (60 days)
| Date | Close | Volume |
|---|---|---|
| 2026-07-17 | $207.95 | 3,826,910 |
| 2026-07-16 | $205.80 | 4,839,158 |
| 2026-07-15 | $205.22 | 7,220,480 |
| 2026-07-14 | $226.58 | 3,223,957 |
| 2026-07-13 | $234.48 | 1,428,509 |
| 2026-07-10 | $230.72 | 1,477,550 |
| 2026-07-09 | $229.52 | 1,338,929 |
| 2026-07-08 | $232.90 | 2,919,200 |
| 2026-07-07 | $234.40 | 3,236,900 |
| 2026-07-06 | $231.67 | 2,782,663 |
| 2026-07-02 | $232.22 | 2,097,110 |
| 2026-07-01 | $225.30 | 3,622,056 |
| 2026-06-30 | $218.45 | 2,744,321 |
| 2026-06-29 | $219.86 | 2,465,250 |
| 2026-06-26 | $224.34 | 3,204,153 |
| 2026-06-25 | $215.54 | 2,958,293 |
| 2026-06-24 | $220.50 | 3,873,130 |
| 2026-06-23 | $215.69 | 3,523,993 |
| 2026-06-22 | $207.38 | 3,751,292 |
| 2026-06-18 | $204.87 | 3,448,860 |
| 2026-06-17 | $204.42 | 3,370,995 |
| 2026-06-16 | $204.66 | 2,241,428 |
| 2026-06-15 | $203.50 | 1,752,934 |
| 2026-06-12 | $203.11 | 1,526,956 |
| 2026-06-11 | $202.26 | 1,884,752 |
| 2026-06-10 | $204.20 | 1,878,500 |
| 2026-06-09 | $200.13 | 2,831,983 |
| 2026-06-08 | $200.26 | 1,932,376 |
| 2026-06-05 | $204.02 | 2,184,523 |
| 2026-06-04 | $195.38 | 1,904,498 |
| 2026-06-03 | $193.46 | 2,138,495 |
| 2026-06-02 | $196.82 | 1,953,340 |
| 2026-06-01 | $192.67 | 4,793,351 |
| 2026-05-29 | $190.40 | 6,372,773 |
| 2026-05-28 | $194.51 | 2,171,568 |
| 2026-05-27 | $196.91 | 2,953,800 |
| 2026-05-26 | $198.78 | 2,800,455 |
| 2026-05-22 | $199.51 | 5,439,099 |
| 2026-05-21 | $198.97 | 2,375,613 |
| 2026-05-20 | $202.60 | 2,089,482 |
| 2026-05-19 | $202.87 | 2,457,538 |
| 2026-05-18 | $204.00 | 2,372,211 |
| 2026-05-15 | $199.73 | 3,297,347 |
| 2026-05-14 | $196.88 | 1,506,271 |
| 2026-05-13 | $195.96 | 2,493,206 |
| 2026-05-12 | $198.42 | 2,458,984 |
| 2026-05-11 | $196.91 | 1,782,866 |
| 2026-05-08 | $194.00 | 2,700,888 |
| 2026-05-07 | $195.75 | 3,170,686 |
| 2026-05-06 | $196.80 | 2,309,166 |
| 2026-05-05 | $197.74 | 1,663,371 |
| 2026-05-04 | $199.24 | 1,644,828 |
| 2026-05-01 | $199.31 | 1,355,289 |
| 2026-04-30 | $201.28 | 2,464,622 |
| 2026-04-29 | $200.66 | 1,382,397 |
| 2026-04-28 | $203.03 | 1,879,030 |
| 2026-04-27 | $201.98 | 2,090,003 |
| 2026-04-24 | $200.89 | 1,910,694 |
| 2026-04-23 | $205.33 | 2,040,695 |
| 2026-04-22 | $202.71 | 2,427,043 |
Recent Dividends
| Date | Amount |
|---|---|
| 2026-01-02 | +$13.60 |
| 2025-10-02 | +$0.10 |
| 2025-07-03 | +$0.10 |
| 2025-04-03 | +$0.10 |
| 2025-01-10 | +$4.60 |
| 2024-10-03 | +$0.10 |
| 2024-07-03 | +$0.10 |
| 2024-04-03 | +$0.10 |
| 2024-01-18 | +$0.85 |
| 2023-10-04 | +$0.10 |
| 2023-07-06 | +$0.10 |
| 2023-04-05 | +$0.10 |
| 2023-01-05 | +$0.10 |
| 2022-10-06 | +$0.10 |
| 2022-07-06 | +$0.10 |
| 2022-04-06 | +$0.10 |
| 2022-01-06 | +$0.10 |
| 2021-12-17 | +$1.50 |
| 2021-10-06 | +$0.10 |
| 2021-07-06 | +$0.10 |