|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 212.35 USD | -0.75% |
|
+0.76% | -6.75% |
| 05/08 | Mizuho Adjusts Price Target on Progressive to $236 From $243 | MT |
| 04/08 | Congress Members Ask Insurers for Information on Credit-Based Home Insurance | DJ |
Quotes 5-day view: Progressive Corporation
Delayed Quote NYSE
| 05/08/2026 | 06/08/2026 | 07/08/2026 | 10/08/2026 | 11/08/2026 | |
|---|---|---|---|---|---|
| Last | $212.76 | $215.34 | $215.33 | $213.95 | $212.35 |
| Volume | 19,56,252 | 16,79,490 | 17,55,245 | 22,89,879 | 14,13,988 |
| Change | +0.95% | +1.21% | -0.00% | -0.64% | -0.75% |
| Opening | $212.45 | $214.40 | $213.53 | $212.94 | $212.67 |
| High | $213.95 | $215.38 | $215.41 | $215.99 | $214.78 |
| Low | $210.97 | $212.62 | $211.80 | $210.78 | $212.04 |
Performance
| 1 day | -0.75% | ||
| 1 week | +0.76% | ||
| Current month | +0.44% | ||
| 1 month | -7.96% | ||
| 3 months | +7.84% | ||
| 6 months | +1.91% | ||
| Current year | -6.75% | ||
| 1 year | -13.28% | ||
| 3 years | +66.11% | ||
| 5 years | +118.71% | ||
| 10 years | +522.91% |
Volumes
marketsDaily volume
14,13,988
Estimated daily volume
14,13,988
Avg. Volume 20 sessions
214
Daily volume ratio
6,607.42
Avg. Volume 20 sessions USD
45,442.9
Record volume 1
8,96,18,400
Record volume 2
6,26,72,400
Record volume 3
4,28,60,408
Capital turnover ratio
0
Float rotation
0
Basic data
Market Cap (USD)
1,23,45,42,95,359
Net sales (USD)
83,17,40,00,000
Number of employees
70,053
Sales / Employee (USD)
11,87,301
Free-Float
72.64 %
Free-Float capitalization (USD)
1,23,14,29,43,117
Average Daily Capital Traded
0%
Indicators
Moving average 5 days
213.63
Moving average 20 days
213.63
Moving average 50 days
213.63
Moving average 100 days
213.63
Price spread / (MMA5)
+0.60%
Price spread / (MMA20)
+0.60%
Price spread / (MMA50)
+0.60%
Price spread / (MMA100)
+0.60%
STIM
RSI 9 days
213.63
RSI 14 days
213.63
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -0.75% | +0.76% | -13.28% | +66.11% | 12TCr | |
| -1.67% | -4.06% | -10.08% | +81.01% | 4.43TCr | |
| -2.05% | -0.59% | +10.39% | +68.55% | 1.53TCr | |
| -1.05% | -0.26% | -7.17% | +16.96% | 1.39TCr | |
| -1.10% | -0.79% | +47.79% | +239.52% | 585.79Cr | |
| -0.98% | -0.57% | -6.38% | +16.77% | 360.07Cr | |
| -0.21% | +0.97% | +38.84% | +31.59% | 142.78Cr | |
| -3.60% | +11.95% | +20.48% | +43.08% | 130.45Cr | |
| -0.74% | 0.00% | +2.89% | +65.33% | 25Cr | |
| +3.01% | +7.20% | +66.48% | +368.55% | 23Cr | |
| Average | -0.91% | +477.00% | +14.99% | +99.75% | 2.1TCr | |
| Weighted average by Cap. | -1.08% | +423.69% | -7.97% | +70.11% |
Historical Quotes: Progressive Corporation
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
24fcb9c.puW6nyzv1PvJ8FfGcmwAGrO7dHPBhoEqxXJpsn_hcOA.n5Hv2xuG7LGTtAHrHkFxXP7kHj-wsdRTjiIn1iuyGrb8vMD5SL-Hjo-KAg
| Date | Price | Volume | Total |
|---|---|---|---|
| 01:30:02 am | 212.35 | 3,18,256 | 9,35,559 |
| 01:30:00 am | 212.37 | 479 | 6,17,303 |
| 01:30:00 am | 212.37 | 1,520 | 6,16,824 |
| 01:29:59 am | 212.37 | 328 | 6,15,304 |
| 01:29:59 am | 212.37 | 100 | 6,14,976 |
| 01:29:59 am | 212.37 | 159 | 6,14,876 |
| 01:29:59 am | 212.36 | 1,520 | 6,14,717 |
| 01:29:59 am | 212.37 | 100 | 6,13,197 |
| 01:29:59 am | 212.37 | 113 | 6,13,097 |
| 01:29:59 am | 212.36 | 159 | 6,12,984 |
Course Extremes
| 1 week | 210.78 |  | 215.98 |
| 1 month | 203.08 | | 235 |
| Current year | 189.2 | | 239.38 |
| 1 year | 189.2 | | 254.93 |
| 3 years | 124.06 | | 292.99 |
| 5 years | 89.35 | | 292.99 |
| 10 years | 30.54 | | 292.99 |
Monthly variations
Annual variations
| 2026 | -6.75% | ||
| 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
