PGR (The Progressive Corporation) historical data
STOCKListed1-minute bars
| Symbol | PGR |
|---|---|
| Name | The Progressive Corporation |
| Exchange | NYSE |
| Sector | Financial Services |
| Industry | Insurance - Property & Casualty |
| IPO date | 1980-03-17 |
| History | 2000-01-04 to 2026-10-09 (about 26 years) |
| Bar sizes | Daily, hourly, 5-minute and 1-minute |
| Adjustments | Unadjusted, split-adjusted or split-and-dividend-adjusted, chosen on read |
| Survivorship | Included in the survivorship-free universe |
| Free tier | Last 12 months of daily bars |
Price history at a glance
PGR last closed at $217.43 on 2026-10-09, -4.4% over the past year and +167.1% over five years. Its deepest fall from a prior high in this history was -64.6%, reached on 2009-03-09.
| Last close | $217.43 (2026-10-09) |
|---|---|
| 1-year change | -4.4% |
| 5-year change | +167.1% |
| Annualized since 2000-01-04 | +17.4% |
| 52-week range | $190.22 – $234.37 |
| Deepest drawdown | -64.6% (2009-03-09) |
| Avg. daily dollar volume (3 months) | $569.3m |
| Daily bars in history | 6,731 |
Split- and dividend-adjusted closes. Computed by FinzData from its own daily bars.
Institutional ownership (13F, 2026Q2)
| Managers holding | 1,818 |
|---|---|
| Shares held | 508,989,067 ($110.9bn reported value) |
| Quarter flows | 199 new, 691 added, 707 trimmed, 155 exited; -1,803,399 shares vs the prior quarter |
From SEC Form 13F filings. Every holder, line by line, and the full history since 2013: yf.Client().holders("PGR") on the look-back bundles. Top holders of PGR · All 13F managers
Get it in Python
import finzdata as yf
df = yf.Ticker("PGR").history(start="2000-01-04", interval="1d")
df.tail()