|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 202.26 USD | -0.95% |
|
+4.55% | -11.18% |
| 06-08 | Progressive Insider Sold Shares Worth $1,183,200, According to a Recent SEC Filing | MT |
| 06-08 | Goldman Sachs Adjusts Price Target on Progressive to $214 From $221, Maintains Buy Rating | MT |
Quotes 5-day view: Progressive Corporation
Delayed Quote NYSE
| 05/06/2026 | 08/06/2026 | 09/06/2026 | 10/06/2026 | 11/06/2026 | |
|---|---|---|---|---|---|
| Last | 204.02 $ | 200.26 $ | 200.13 $ | 204.20 $ | 202.26 $ |
| Volume | 2,746,332 | 1,932,500 | 3,567,079 | 2,507,252 | 2,629,461 |
| Change | +4.42% | -1.84% | -0.06% | +2.03% | -0.95% |
| Opening | 198.28 $ | 200.95 $ | 200.02 $ | 203.00 $ | 206.22 $ |
| High | 204.51 $ | 202.00 $ | 202.88 $ | 205.74 $ | 206.22 $ |
| Low | 197.00 $ | 199.08 $ | 198.90 $ | 200.21 $ | 202.15 $ |
Performance
| 1 day | -0.95% | ||
| 1 week | +4.55% | ||
| Current month | +6.23% | ||
| 1 month | +4.26% | ||
| 3 months | -2.27% | ||
| 6 months | -9.22% | ||
| Current year | -11.18% | ||
| 1 year | -23.82% | ||
| 3 years | +54.51% | ||
| 5 years | +115.12% | ||
| 10 years | +519.29% |
Volumes
marketsDaily volume
2,631,036
Estimated daily volume
2,631,036
Avg. Volume 20 sessions
3,531,594
Daily volume ratio
0.74
Avg. Volume 20 sessions USD
714,300,202.44
Record volume 1
89,618,400
Record volume 2
62,672,400
Record volume 3
42,860,408
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
119,321,505,948
Net sales (USD)
83,174,000,000
Number of employees
70,053
Sales / Employee (USD)
1,187,301
Free-Float
72.98 %
Free-Float capitalization (USD)
118,849,239,743
Average Daily Capital Traded
0.6%
Indicators
Moving average 5 days
198.65
Moving average 20 days
198.11
Moving average 50 days
198.92
Moving average 100 days
202.35
Price spread / (MMA5)
-1.78%
Price spread / (MMA20)
-2.05%
Price spread / (MMA50)
-1.65%
Price spread / (MMA100)
+0.04%
STIM
RSI 9 days
54.59
RSI 14 days
52.55
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -0.95% | +4.55% | -23.82% | +54.51% | 119B | |
| -0.92% | +6.87% | -1.24% | +56.21% | 43.23B | |
| +0.35% | +7.23% | +4.50% | +49.96% | 14.01B | |
| +1.07% | +2.57% | -9.23% | -3.17% | 13.52B | |
| -1.90% | +2.48% | +52.08% | +232.91% | 5.62B | |
| +1.22% | -2.06% | -19.01% | +43.33% | 3.8B | |
| +0.44% | -0.87% | +27.09% | +18.34% | 1.36B | |
| +2.85% | +3.57% | +8.52% | +8.40% | 1.1B | |
| -0.54% | -1.25% | -1.78% | +72.19% | 264M | |
| +0.93% | -2.00% | +66.15% | +414.29% | 197M | |
| Average | +0.26% | +1.87% | +10.33% | +94.70% | 20.24B | |
| Weighted average by Cap. | -0.67% | +3.37% | -13.23% | +55.33% |
Historical Quotes: Progressive Corporation
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
d00c769f04ab50476fb86ce0c663f0b6.PxlBs4xaCUJEoWnupGwGI-L-cmMxTJKHK3kx_eatqqI.V0wJ-tYqYjgQ8SS7kQ1qE9K5GAUBHsCxcjh4j4TUxZBZYHj1-BBYOwXNWQ
| Date | Price | Volume | Total |
|---|---|---|---|
| 00:00:02 | 202.26 | 624,919 | 1,724,844 |
| 00:00:00 | 202.24 | 100 | 1,099,925 |
| 00:00:00 | 202.24 | 100 | 1,099,825 |
| 00:00:00 | 202.24 | 100 | 1,099,725 |
| 00:00:00 | 202.24 | 176 | 1,099,625 |
| 23:59:59 | 202.25 | 1,000 | 1,099,449 |
| 23:59:59 | 202.30 | 900 | 1,098,449 |
| 23:59:59 | 202.28 | 133 | 1,097,549 |
| 23:59:59 | 202.28 | 5,635 | 1,097,416 |
| 23:59:59 | 202.28 | 236 | 1,091,781 |
Course Extremes
| 1 week | 197 |  | 206.22 |
| 1 month | 189.2 | | 206.84 |
| Current year | 189.2 | | 217.39 |
| 1 year | 189.2 | | 269.84 |
| 3 years | 111.41 | | 292.99 |
| 5 years | 89.35 | | 292.99 |
| 10 years | 30.54 | | 292.99 |
Monthly variations
Annual variations
| 2026 | -11.18% | ||
| 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
