|
Market Closed -
NYSE
07:00:02 24/10/26 am AEDT
|
5-day change | 1st Jan Change | ||
| 228.07 USD | -0.68% |
|
+4.38% | +0.15% |
| 20/10 | UBS Adjusts Progressive Price Target to $238 From $234, Maintains Neutral Rating | MT |
| 17/10 | Travelers Third-Quarter Premiums Unexpectedly Rise as Catastrophe Losses Mount | MT |
Stock exchange
NYSE
PGR 228.07 $
-0.68%
403M
$
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| PGR | 228.07USD | -0.68% | 403M $ | ||
CBOE
| PGR | 228.04USD | -0.70% | 17.33M $ | |
|
Börse Stuttgart
| PGV | 203.60EUR | -0.24% | 140K € | |
|
Tradegate
| PGV | 203.70EUR | -0.49% | 58.46K € | |
|
Mexican S.E.
| PGR * | 4,251.00MXN | +7.20% | 1.02M $ | |
|
Boerse Muenchen
| PGV | 203.00EUR | -0.39% | 18.68K € | |
|
Xetra
| PGV | 203.00EUR | -0.20% | 13.4K € | |
|
Deutsche Boerse AG
| PGV | 204.10EUR | +0.59% | 12.25K € | |
|
London S.E.
| 0KOC | 223.32USD | +0.30% | 9.6K $ | |
|
Borsa Italiana
| 1PGR | 185.20EUR | -0.35% | 0 € | |
|
Swiss Exchange
| PGR | 226.75USD | +2.72% | 0 $ | |
|
Swiss Exchange
| PGR | 187.04CHF | +0.17% | 0 CHF | |
|
Wiener Boerse
| PGR | 203.40EUR | -0.05% | 0 € | |
| P1GR34 | 57.24BRL | -0.43% | 1.26K R$ |
Quotes 5-day view: Progressive Corporation
Delayed Quote NYSE
| 19/10/2026 | 20/10/2026 | 21/10/2026 | 22/10/2026 | 23/10/2026 | |
|---|---|---|---|---|---|
| Last | USD 219.11 | USD 221.93 | USD 221.35 | USD 229.62 | USD 228.07 |
| Volume | 2,660,146 | 2,090,679 | 2,286,559 | 2,346,403 | 1,768,862 |
| Change | +0.28% | +1.29% | -0.26% | +3.74% | -0.68% |
| Opening | USD 216.94 | USD 221.61 | USD 222.66 | USD 223.32 | USD 229.08 |
| High | USD 219.34 | USD 223.12 | USD 222.98 | USD 229.81 | USD 230.28 |
| Low | USD 215.05 | USD 218.71 | USD 219.59 | USD 222.46 | USD 226.36 |
Performance
| 1 day | -0.68% | ||
| 1 week | +4.38% | ||
| Current month | +10.01% | ||
| 1 month | +12.81% | ||
| 3 months | +6.66% | ||
| 6 months | +13.53% | ||
| Current year | +0.15% | ||
| 1 year | +4.10% | ||
| 3 years | +45.97% | ||
| 5 years | +138.52% | ||
| 10 years | +613.61% |
Volumes
marketsDaily volume
1,768,862
Estimated daily volume
1,768,862
Avg. Volume 20 sessions
2,851,768
Daily volume ratio
0.62
Avg. Volume 20 sessions USD
650,402,727.76
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)
132,166,565,000
Net sales (USD)
83,174,000,000
Number of employees
70,053
Sales / Employee (USD)
1,187,301
Free-Float
72.58%
Free-Float capitalization (USD)
131,839,254,217
Average Daily Capital Traded
0.49%
Indicators
Moving average 5 days
222.1
Moving average 20 days
215.49
Moving average 50 days
215.63
Moving average 100 days
214.39
Price spread / (MMA5)
-2.62%
Price spread / (MMA20)
-5.51%
Price spread / (MMA50)
-5.45%
Price spread / (MMA100)
-6.00%
STIM
RSI 9 days
72.29
RSI 14 days
66.32
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -0.68% | +4.38% | +4.10% | +45.97% | 132B | |
| -0.03% | +2.49% | +44.47% | +160.64% | 104B | |
| -1.77% | +2.24% | +47.57% | +152.20% | 81.63B | |
| -2.28% | +2.14% | +31.06% | +103.71% | 64.02B | |
| +0.75% | +2.20% | +61.15% | +192.65% | 48.3B | |
| +3.91% | -2.87% | -34.29% | +82.71% | 44.27B | |
| +1.67% | +0.07% | -20.97% | +63.94% | 43.2B | |
| -2.13% | +0.64% | +2.86% | +35.73% | 42.49B | |
| +0.17% | +2.06% | +52.57% | +234.35% | 39.91B | |
| -1.87% | +2.71% | +6.74% | +125.48% | 35.24B | |
| Average | -0.23% | +2.52% | +19.53% | +119.74% | 63.52B | |
| Weighted average by Cap. | -0.40% | +3.14% | +22.08% | +114.71% |
Historical Quotes: Progressive Corporation
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
8e.QQLdBRRWbal08XWO1Id6GmM8tMDtGs1mGFRWpgglb-I.FWSkS2IBJfEEoBDAsfNOXgJt66q5d7sBYSc15D5TWJAmU-s0ZB8C-RPIPA
| Date | Price | Volume | Total |
|---|---|---|---|
| 07:00:02 am | 228.07 | 323,074 | 1,156,463 |
| 06:59:59 am | 228.10 | 100 | 833,389 |
| 06:59:59 am | 228.09 | 100 | 833,289 |
| 06:59:57 am | 228.03 | 100 | 833,189 |
| 06:59:57 am | 228.03 | 100 | 833,089 |
| 06:59:57 am | 228.03 | 100 | 832,989 |
| 06:59:57 am | 228.03 | 100 | 832,889 |
| 06:59:57 am | 228.04 | 100 | 832,789 |
| 06:59:57 am | 228.07 | 100 | 832,689 |
| 06:59:55 am | 228.03 | 291 | 832,589 |
Price Extremes
| 1 week | 215.05 |  | 230.28 |
| 1 month | 201.02 | | 230.28 |
| Current year | 189.2 | | 239.38 |
| 1 year | 189.2 | | 239.38 |
| 3 years | 149.14 | | 292.99 |
| 5 years | 89.66 | | 292.99 |
| 10 years | 30.99 | | 292.99 |
Monthly variations
Annual variations
| 2026 | +0.15% | ||
| 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
