Prices delayed by 15 minutes
The series is stated in the current share scale after splits; dividends are not included in the price
| Date | Open | High | Low | Close | Volume, shares |
|---|---|---|---|---|---|
| September 17, 2026 | 217.21 | 217.98 | 214.05 | 216.29 | 4m |
| September 16, 2026 | 220.10 | 220.96 | 216.23 | 216.99 | 2m |
| September 15, 2026 | 220.00 | 221.57 | 219.21 | 221.31 | 2m |
| September 14, 2026 | 219.70 | 222.08 |
Based on reports through December 31, 2025
Progressive insures cars and wins on pricing accuracy: it assesses a driver better than competitors and therefore charges the right price.
Motor insurance is a commodity market where the buyer compares prices in a minute. The winner is not the cheapest but the one who segments risk most accurately: good drivers get a low price and are taken from competitors, bad ones get a high price and produce no loss. The company is built on exactly that.
The tool is telematics: observing driving behaviour through an app or an in-car device. It turns risk assessment from statistics by age and postcode into measurement of a specific person's behaviour, an advantage hard to replicate without accumulated data.
The health metric is the combined ratio — the share of premium consumed by claims and expenses. The industry is cyclical: rising parts and repair costs hit margins before rates can be raised, and after rate increases some customers leave. Progressive pays a dividend, including a variable component tied to the year's result.
Address:300 NORTH COMMONS BLVD., MAYFIELD VILLAGE, OH, 44143, US
| 278m |
| ACGLArch Capital Group Ltd. | 97.63 | +0.96 % | 255m |
| HIGThe Hartford Insurance Group, Inc. | 132.39 | −0.56 % | 184m |
| WRBW.R. Berkley Corporation | 69.79 | −0.45 % | 148m |
| EGEverest Group, Ltd. | 375.47 | −122.30 % | 114m |
| 219.04 |
| 221.02 |
| 2m |
| September 11, 2026 | 218.36 | 218.36 | 214.86 | 217.62 | 2m |
| September 10, 2026 | 218.27 | 219.00 | 215.13 | 216.19 | 1m |
| September 09, 2026 | 214.00 | 215.52 | 212.63 | 215.50 | 2m |
| September 08, 2026 | 216.61 | 217.55 | 214.25 | 214.90 | 2m |
| September 04, 2026 | 221.72 | 222.85 | 218.26 | 218.95 | 2m |
| September 03, 2026 | 222.92 | 225.45 | 221.47 | 223.87 | 2m |
| September 02, 2026 | 221.17 | 223.44 | 219.92 | 221.38 | 2m |
| September 01, 2026 | 219.50 | 220.72 | 218.00 | 220.54 | 2m |
| August 31, 2026 | 218.19 | 219.14 | 216.46 | 218.08 | 2m |
| August 28, 2026 | 218.27 | 220.07 | 217.52 | 218.64 | 924,700 |
| August 27, 2026 | 221.17 | 221.19 | 215.98 | 217.65 | 2m |
| August 26, 2026 | 222.10 | 224.26 | 221.95 | 222.51 | 1m |
| August 25, 2026 | 222.34 | 222.58 | 220.19 | 222.09 | 1m |
| August 24, 2026 | 220.40 | 224.73 | 220.07 | 223.92 | 2m |
| August 21, 2026 | 221.27 | 221.54 | 218.16 | 219.28 | 2m |
| August 20, 2026 | 218.80 | 223.80 | 217.56 | 220.34 | 4m |