|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 202.26 USD | -0.95% |
|
+3.52% | -11.18% |
| 08/06 | Progressive Insider Sold Shares Worth $1,183,200, According to a Recent SEC Filing | MT |
| 08/06 | Goldman Sachs Adjusts Price Target on Progressive to $214 From $221, Maintains Buy Rating | MT |
Quotes 5-day view: Progressive Corporation
Delayed Quote NYSE
| 04/06/2026 | 05/06/2026 | 08/06/2026 | 09/06/2026 | 10/06/2026 | |
|---|---|---|---|---|---|
| Last | 195.38 $ | 204.02 $ | 200.26 $ | 200.13 $ | 204.20 $ |
| Volume | 29,27,166 | 27,46,332 | 19,32,500 | 35,67,079 | 25,07,252 |
| Change | +0.99% | +4.42% | -1.84% | -0.06% | +2.03% |
| Opening | 195.25 $ | 198.28 $ | 200.95 $ | 200.02 $ | 203.00 $ |
| High | 198.63 $ | 204.51 $ | 202.00 $ | 202.88 $ | 205.74 $ |
| Low | 194.24 $ | 197.00 $ | 199.08 $ | 198.90 $ | 200.21 $ |
Performance
| 1 day | -0.95% | ||
| 1 week | +3.52% | ||
| Current month | +6.23% | ||
| 1 month | +2.72% | ||
| 3 months | +0.52% | ||
| 6 months | -12.23% | ||
| Current year | -11.18% | ||
| 1 year | -23.16% | ||
| 3 years | +54.76% | ||
| 5 years | +116.09% | ||
| 10 years | +525.61% |
Volumes
marketsDaily volume
26,30,965
Estimated daily volume
26,30,965
Avg. Volume 20 sessions
35,31,594
Daily volume ratio
0.74
Avg. Volume 20 sessions USD
71,43,00,202.44
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)
1,19,32,15,05,948
Net sales (USD)
83,17,40,00,000
Number of employees
70,053
Sales / Employee (USD)
11,87,301
Free-Float
72.98 %
Free-Float capitalization (USD)
1,18,84,92,39,743
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% | +3.52% | -23.16% | +54.76% | 12TCr | |
| -0.92% | +6.87% | -1.24% | +56.21% | 4.32TCr | |
| +0.35% | +7.23% | +4.50% | +49.96% | 1.4TCr | |
| +1.07% | +2.57% | -9.23% | -3.17% | 1.35TCr | |
| -1.90% | +1.63% | +52.52% | +233.69% | 561.53Cr | |
| -0.01% | -3.25% | -19.99% | +41.60% | 380.07Cr | |
| +0.44% | -0.87% | +27.09% | +18.34% | 136.27Cr | |
| +2.85% | +3.57% | +8.52% | +8.40% | 110.15Cr | |
| -0.54% | -1.25% | -1.78% | +72.19% | 26Cr | |
| +0.93% | -7.06% | +70.35% | +414.29% | 20Cr | |
| Average | +0.14% | +1.68% | +10.76% | +94.63% | 2.02TCr | |
| Weighted average by Cap. | -0.66% | +3.33% | -12.85% | +55.46% |
Historical Quotes: Progressive Corporation
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
5e70d8e89.iO-FjaDyudOHOiwxCXz73Qw-1Hu7WYwFz7MzbqWUDyQ.zaTy-uic6Yr1DF5_OAWzumVhuC7yNdVuv-AeApKhRUfOgNXfxJDo5LBgSw
| Date | Price | Volume | Total |
|---|---|---|---|
| 01:30:02 am | 202.26 | 6,24,919 | 17,24,844 |
| 01:30:00 am | 202.24 | 100 | 10,99,925 |
| 01:30:00 am | 202.24 | 100 | 10,99,825 |
| 01:30:00 am | 202.24 | 100 | 10,99,725 |
| 01:30:00 am | 202.24 | 176 | 10,99,625 |
| 01:29:59 am | 202.25 | 1,000 | 10,99,449 |
| 01:29:59 am | 202.30 | 900 | 10,98,449 |
| 01:29:59 am | 202.28 | 133 | 10,97,549 |
| 01:29:59 am | 202.28 | 5,635 | 10,97,416 |
| 01:29:59 am | 202.28 | 236 | 10,91,781 |
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 | -10.33% | ||
| 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
