The Progressive Corporation
sp500PGR•Financial Services•Insurance - Property & Casualty
$193.46
-1.71%
Last Price
$193.46
2026-06-03
24h Change
-1.71%
-3.36 USD
Volume
2.1M
Shares Traded
Data Reliability
High
11648 points (46 years)
Price History
Start a simulation with this asset
PGR
Global parameters
Available data from 3/17/1980 to 6/3/2026
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
29.22
Valuation vs Growth
Rev. Growth (TTM)
8.70%
Current Trend
PE Ratio History (5 Years)
Historical PE
Average (50.9x)
Current: 9.8x
Technical focus
PGR
PGR
30d volatility
28.48%
Distance to MA50
-2.85%
Distance to MA200
-10.85%
Distance to ATH
-33.57%
Momentum 3M
-8.13%
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
CAGR19.22%
Volatility28.48%
Max Drawdown-34.62%
Momentum : PGR
Indicateur synthétique49
Neutral
Risk Analysis
VaR (95%)-2.38%
DCA Health
95/100
Recent History (60 days)
| Date | Close | Volume |
|---|---|---|
| 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 |
| 2026-04-21 | $207.50 | 2,770,525 |
| 2026-04-20 | $203.78 | 2,506,126 |
| 2026-04-17 | $202.58 | 2,229,175 |
| 2026-04-16 | $203.47 | 2,108,449 |
| 2026-04-15 | $201.23 | 3,890,160 |
| 2026-04-14 | $196.59 | 3,158,661 |
| 2026-04-13 | $199.57 | 2,842,807 |
| 2026-04-10 | $194.13 | 2,580,248 |
| 2026-04-09 | $199.88 | 2,398,300 |
| 2026-04-08 | $198.09 | 1,456,788 |
| 2026-04-07 | $196.85 | 1,945,390 |
| 2026-04-06 | $196.38 | 1,608,783 |
| 2026-04-02 | $195.25 | 1,667,819 |
| 2026-04-01 | $193.36 | 2,542,223 |
| 2026-03-31 | $198.24 | 1,846,571 |
| 2026-03-30 | $201.39 | 1,845,763 |
| 2026-03-27 | $198.84 | 2,218,665 |
| 2026-03-26 | $202.90 | 1,794,340 |
| 2026-03-25 | $202.84 | 2,079,449 |
| 2026-03-24 | $206.21 | 3,521,066 |
| 2026-03-23 | $205.10 | 2,546,221 |
| 2026-03-20 | $206.00 | 7,760,723 |
| 2026-03-19 | $202.68 | 2,370,012 |
| 2026-03-18 | $201.17 | 1,992,880 |
| 2026-03-17 | $203.79 | 2,831,755 |
| 2026-03-16 | $204.71 | 2,048,521 |
| 2026-03-13 | $205.17 | 2,552,776 |
| 2026-03-12 | $205.18 | 3,022,456 |
| 2026-03-11 | $201.22 | 2,986,866 |
| 2026-03-10 | $206.96 | 2,996,900 |
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 |