|
Real-time Estimate
Cboe BZX
04:06:03 11/09/26 am AEST
|
5-day change | 1st Jan Change | ||
| 215.64 USD | +0.07% |
|
-3.81% | -5.44% |
| 28/08 | BMO Capital Adjusts Progressive Price Target to $221 From $205, Maintains Market Perform Rating | MT |
| 27/08 | UBS Adjusts Progressive Price Target to $234 From $225 | MT |
Stock exchange
NYSE
PGR 215.46 $
-0.02%
120M
$
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| PGR | 215.46USD | -0.02% | 120M $ | ||
CBOE
| PGR | 215.63USD | +0.09% | 4.82M $ | |
|
Tradegate
| PGV | 185.40EUR | +0.08% | 38.19K € | |
|
Mexican S.E.
| PGR * | 3,645.00MXN | -3.60% | 463K $ | |
|
Xetra
| PGV | 185.55EUR | +1.17% | 11.32K € | |
|
London S.E.
| 0KOC | 222.17USD | +1.26% | 8.66K $ | |
|
Boerse Muenchen
| PGV | 185.50EUR | +0.27% | 1.48K € | |
|
Borsa Italiana
| 1PGR | 184.85EUR | -5.28% | 1.11K € | |
|
Deutsche Boerse AG
| PGV | 184.50EUR | +0.22% | 0 € | |
|
Börse Stuttgart
| PGV | 185.15EUR | +0.22% | 0 € | |
|
Swiss Exchange
| PGR | 214.80USD | +0.37% | 0 $ | |
|
Swiss Exchange
| PGR | 174.34CHF | +0.53% | 0 CHF | |
| P1GR34 | 54.99BRL | +0.35% | 2.42K R$ |
Quotes 5-day view: Progressive Corporation
Delayed Quote NYSE
| 03/09/2026 | 04/09/2026 | 08/09/2026 | 09/09/2026 | 11/09/2026 | |
|---|---|---|---|---|---|
| Last | USD 223.87 | USD 218.95 | USD 214.90 | USD 215.50 | USD 215.46 |
| Volume | 2,440,655 | 1,931,122 | 1,912,053 | 1,655,666 | 558,704 |
| Change | +1.12% | -2.20% | -1.85% | +0.28% | +0.07% |
| Opening | USD 222.92 | USD 221.72 | USD 216.61 | USD 214.00 | USD 218.27 |
| High | USD 225.45 | USD 222.85 | USD 217.55 | USD 215.52 | USD 219.00 |
| Low | USD 221.47 | USD 218.26 | USD 214.25 | USD 212.63 | USD 215.13 |
Performance
| 1 day | +0.07% | ||
| 1 week | -3.81% | ||
| Current month | -1.26% | ||
| 1 month | +0.65% | ||
| 3 months | +5.45% | ||
| 6 months | +4.05% | ||
| Current year | -5.44% | ||
| 1 year | -12.61% | ||
| 3 years | +56.88% | ||
| 5 years | +131.25% | ||
| 10 years | +583.61% |
Volumes
marketsDaily volume
558,704
Estimated daily volume
831,288
Avg. Volume 20 sessions
2,123,747
Daily volume ratio
0.39
Avg. Volume 20 sessions USD
457,975,421.82
Record volume 1
89,618,400
Record volume 2
62,672,400
Record volume 3
42,860,408
Capital turnover ratio
0
Float rotation
0
Basic data
Market Cap (USD)
125,285,616,435
Net sales (USD)
83,174,000,000
Number of employees
70,053
Sales / Employee (USD)
1,187,301
Free-Float
72.63 %
Free-Float capitalization (USD)
124,917,785,088
Average Daily Capital Traded
0.37%
Indicators
Moving average 5 days
219.93
Moving average 20 days
216.43
Moving average 50 days
217.32
Moving average 100 days
209.52
Price spread / (MMA5)
+1.99%
Price spread / (MMA20)
+0.37%
Price spread / (MMA50)
+0.78%
Price spread / (MMA100)
-2.84%
STIM
RSI 9 days
43.2
RSI 14 days
47.22
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +0.07% | -3.81% | -12.61% | +56.88% | 125B | |
| +1.25% | -1.22% | -7.04% | +80.13% | 47.74B | |
| +0.21% | -1.30% | +14.66% | +60.70% | 15.61B | |
| +0.26% | -3.05% | -7.73% | +13.86% | 14.12B | |
| +0.73% | -4.39% | +30.20% | +254.14% | 5.6B | |
| -0.54% | +0.08% | -11.73% | +17.60% | 3.6B | |
| -2.29% | +2.42% | +11.71% | +57.38% | 1.35B | |
| -0.96% | -4.97% | +35.81% | +25.46% | 1.28B | |
| -0.53% | -1.59% | +3.72% | +62.21% | 268M | |
| +0.47% | +0.17% | +75.30% | +408.24% | 223M | |
| Average | -0.13% | -1.93% | +13.23% | +103.66% | 21.51B | |
| Weighted average by Cap. | +0.35% | -2.63% | -7.39% | +64.16% |
Historical Quotes: Progressive Corporation
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
abb8d1f13db323cff64803.VYjy5ObRmM6RFOby6ybmyfjbV8m5nUlEqTGGPQdsZIE.FP-_0qWbyff7RYzHgkWjmrGLOpbR1RoP-3_rbmQfJvM0_LmHoaj6-fBGhQ
| Date | Price | Volume | Total |
|---|---|---|---|
| 03:51:04 am | 215.46 | 100 | 290,835 |
| 03:51:00 am | 215.38 | 100 | 290,735 |
| 03:49:49 am | 215.34 | 137 | 290,635 |
| 03:49:38 am | 215.38 | 401 | 290,498 |
| 03:49:38 am | 215.38 | 200 | 290,097 |
| 03:49:38 am | 215.38 | 200 | 289,897 |
| 03:49:38 am | 215.38 | 200 | 289,697 |
| 03:49:27 am | 215.41 | 100 | 289,497 |
| 03:49:03 am | 215.37 | 265 | 289,397 |
| 03:48:37 am | 215.52 | 326 | 289,132 |
Price Extremes
| 1 week | 212.63 |  | 222.85 |
| 1 month | 203.18 | | 225.45 |
| Current year | 189.2 | | 239.38 |
| 1 year | 189.2 | | 249.71 |
| 3 years | 134.34 | | 292.99 |
| 5 years | 89.35 | | 292.99 |
| 10 years | 30.54 | | 292.99 |
Monthly variations
Annual variations
| 2026 | -5.37% | ||
| 2025 | -4.96% | ||
| 2024 | +50.43% | ||
| 2023 | +22.80% | ||
| 2022 | +26.36% | ||
| 2021 | +3.81% | ||
| 2020 | +36.59% | ||
| 2019 | +19.99% | ||
| 2018 | +7.12% | ||
| 2017 | +58.65% | ||
| 2016 | +11.64% | ||
| 2015 | +17.82% | ||
| 2014 | -1.03% | ||
| 2013 | +29.24% | ||
| 2012 | +8.15% | ||
| 2011 | -1.81% | ||
| 2010 | +10.45% | ||
| 2009 | +21.47% | ||
| 2008 | -22.70% | ||
| 2007 | -20.89% | ||
| 2006 | -17.04% | ||
| 2005 | +37.65% | ||
| 2004 | +1.50% | ||
| 2003 | +68.43% | ||
| 2002 | -0.27% | ||
| 2001 | +44.08% | ||
| 2000 | +41.71% | ||
| 1999 | -56.83% | ||
| 1998 | +41.29% | ||
| 1997 | +77.92% | ||
| 1996 | +37.85% | ||
| 1995 | +39.64% | ||
| 1994 | -13.58% | ||
| 1993 | +39.06% | ||
| 1992 | +61.81% | ||
| 1991 | +5.37% | ||
| 1990 | +33.12% | ||
| 1989 | +67.39% | ||
| 1988 | -24.59% | ||
| 1987 | -1.61% | ||
| 1986 | +50.81% | ||
| 1985 | +101.09% | ||
| 1984 | -6.12% | ||
| 1983 | -8.70% |
- Stock Market
- Stocks
- PGR Stock
- Quotes Progressive Corporation
Select your edition
All financial news and data tailored to specific country editions
