|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 225.30 USD | +3.14% |
|
+2.18% | -1.06% |
| 01/07 | Goldman Sachs Adjusts Progressive Price Target to $239 From $219, Maintains Buy Rating | MT |
| 30/06 | Progressive Underwriting Margins Normalizing More Quickly Than Consensus, UBS Says | MT |
Quotes 5-day view: Progressive Corporation
Delayed Quote NYSE
| 25/06/2026 | 26/06/2026 | 29/06/2026 | 30/06/2026 | 01/07/2026 | |
|---|---|---|---|---|---|
| Last | $215.54 | $224.34 | $219.86 | $218.45 | $225.30 |
| Volume | 38,85,579 | 60,15,837 | 35,72,005 | 28,77,417 | 36,22,279 |
| Change | -2.25% | +4.08% | -2.00% | -0.64% | +3.14% |
| Opening | $218.76 | $218.50 | $221.31 | $219.81 | $220.32 |
| High | $222.45 | $224.53 | $223.34 | $221.76 | $226.46 |
| Low | $215.39 | $215.63 | $218.60 | $218.00 | $219.90 |
Performance
| 1 day | +3.14% | ||
| 1 week | +2.18% | ||
| Current month | +3.14% | ||
| 1 month | +16.94% | ||
| 3 months | +16.52% | ||
| 6 months | -1.06% | ||
| Current year | -1.06% | ||
| 1 year | -14.76% | ||
| 3 years | +70.20% | ||
| 5 years | +127.94% | ||
| 10 years | +577.80% |
Volumes
marketsDaily volume
36,22,279
Estimated daily volume
36,22,279
Avg. Volume 20 sessions
40,10,431
Daily volume ratio
0.9
Avg. Volume 20 sessions USD
90,35,50,104.3
Record volume 1
8,96,18,400
Record volume 2
6,26,72,400
Record volume 3
4,28,60,408
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
1,31,65,10,05,339
Net sales (USD)
83,17,40,00,000
Number of employees
70,053
Sales / Employee (USD)
11,87,301
Free-Float
72.94 %
Free-Float capitalization (USD)
1,30,83,70,49,835
Average Daily Capital Traded
0.69%
Indicators
Moving average 5 days
219.74
Moving average 20 days
206.94
Moving average 50 days
202.36
Moving average 100 days
203.03
Price spread / (MMA5)
-2.47%
Price spread / (MMA20)
-8.15%
Price spread / (MMA50)
-10.18%
Price spread / (MMA100)
-9.88%
STIM
RSI 9 days
63.52
RSI 14 days
62.98
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +3.14% | +2.18% | -14.76% | +70.20% | 13TCr | |
| +1.85% | -1.88% | -8.75% | +59.34% | 4.06TCr | |
| +1.17% | +4.74% | +9.55% | +73.31% | 1.45TCr | |
| +0.58% | -1.13% | -6.95% | +0.47% | 1.32TCr | |
| +1.80% | +1.45% | +61.98% | +258.57% | 601.19Cr | |
| +2.52% | +3.45% | -6.40% | +41.43% | 403.68Cr | |
| +0.05% | -1.51% | +29.75% | +20.69% | 136.57Cr | |
| +1.17% | +5.05% | +18.82% | +28.85% | 122.77Cr | |
| -0.38% | +0.76% | -7.99% | +63.08% | 25Cr | |
| -0.19% | +0.19% | +65.74% | +421.36% | 20Cr | |
| Average | +1.17% | +0.91% | +14.10% | +103.73% | 2.13TCr | |
| Weighted average by Cap. | +2.51% | +0.35% | -8.59% | +68.57% |
Historical Quotes: Progressive Corporation
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
9c.oVmi9dI0c19ayV86W0uV2-x8T1gUMbubiybKr7s969o.xz_JzYdkNzsjoS5zKgfk464afDBuWsv6-V-a-OoEuIjyaeyDqHk8HRW4Bg
| Date | Price | Volume | Total |
|---|---|---|---|
| 01:30:02 am | 225.30 | 9,58,718 | 25,90,859 |
| 01:29:59 am | 225.30 | 100 | 16,32,141 |
| 01:29:59 am | 225.30 | 128 | 16,32,041 |
| 01:29:59 am | 225.30 | 100 | 16,31,913 |
| 01:29:59 am | 225.30 | 300 | 16,31,813 |
| 01:29:59 am | 225.31 | 110 | 16,31,513 |
| 01:29:59 am | 225.31 | 290 | 16,31,403 |
| 01:29:59 am | 225.31 | 440 | 16,31,113 |
| 01:29:59 am | 225.28 | 100 | 16,30,673 |
| 01:29:59 am | 225.28 | 400 | 16,30,573 |
Course Extremes
| 1 week | 215.63 |  | 226.46 |
| 1 month | 193 | | 226.46 |
| Current year | 189.2 | | 226.46 |
| 1 year | 189.2 | | 261.66 |
| 3 years | 111.41 | | 292.99 |
| 5 years | 89.35 | | 292.99 |
| 10 years | 30.54 | | 292.99 |
Monthly variations
Annual variations
| 2026 | -1.06% | ||
| 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
