PROGRESSIVE CORPORATION |
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 255.46 USD | +2.40% |
|
+2.72% | +60.38% |
| 13/09 | Piper Sandler Adjusts Progressive Price Target to $285 From $252, Maintains Overweight Rating | MT |
| 13/09 | Evercore ISI Raises Progressive Price Target to $275 From $257 | MT |
Quotes 5-day view: Progressive Corporation
Delayed Quote Nyse| 09/09/2024 | 10/09/2024 | 11/09/2024 | 12/09/2024 | 13/09/2024 | |
|---|---|---|---|---|---|
| Last | 251.31 $ | 249.13 $ | 249.59 $ | 249.48 $ | 255.46 $ |
| Volume | 2 457 068 | 1 997 351 | 2 509 799 | 2 118 170 | 3 078 947 |
| Change | +1.05% | -0.87% | +0.18% | -0.04% | +2.40% |
| Opening | 249.76 $ | 252.58 $ | 248.96 $ | 247.85 $ | 256.31 $ |
| High | 252.80 $ | 254.73 $ | 249.86 $ | 250.08 $ | 256.74 $ |
| Low | 248.52 $ | 249.00 $ | 245.30 $ | 246.52 $ | 249.68 $ |
Performance
| 1 day | +2.40% | ||
| 1 week | +2.72% | ||
| Current month | +1.29% | ||
| 1 month | +9.01% | ||
| 3 months | +25.27% | ||
| 6 months | +26.55% | ||
| Current year | +60.38% | ||
| 1 year | +83.03% | ||
| 3 years | +174.10% | ||
| 5 years | +251.49% | ||
| 10 years | +919.39% |
Volumes
marketsDaily volume
3 078 947
Estimated daily volume
3 078 947
Avg. Volume 20 sessions
2 265 652
Daily volume ratio
1.36
Avg. Volume 20 sessions USD
578 783 459.92
Record volume 1
89 618 400
Record volume 2
62 672 400
Record volume 3
42 860 408
Capital turnover ratio
0.00
Float rotation
0.00
Basic data
Capitalization (USD)
149 614 406 240
Net sales (USD)
61 550 200 000
Number of employees
61 432
Sales / Employee (USD)
1 001 924
Free-Float
73.23 %
Free-Float capitalization (USD)
149 197 300 859
Average Daily Capital Traded
0.39%
Indicators
Moving average 5 days
250.99
Moving average 20 days
245.52
Moving average 50 days
227.80
Moving average 100 days
219.13
Price spread / (MMA5)
-1.75%
Price spread / (MMA20)
-3.89%
Price spread / (MMA50)
-10.83%
Price spread / (MMA100)
-14.22%
STIM
RSI 9 days
63.90
RSI 14 days
67.18
| Change | 5d. change | 1-year change | 3-years change | Capi. ($) | ||
|---|---|---|---|---|---|---|
| +2.40% | +2.72% | +83.03% | +174.10% | 150B | ||
| -0.20% | -5.44% | +6.89% | +35.85% | 28.75B | ||
| +1.48% | +2.73% | +15.24% | +3.23% | 14.45B | ||
| +0.77% | +3.76% | +19.46% | -17.84% | 11.44B | ||
| +2.50% | +1.07% | +29.15% | +33.22% | 4.04B | ||
| +1.92% | +4.09% | +17.61% | +63.51% | 3.26B | ||
| +0.93% | -5.82% | +98.94% | +0.60% | 3.23B | ||
| -2.39% | 0.00% | +38.24% | +13.58% | 996M | ||
| +0.68% | 0.00% | +29.57% | +69.96% | 217M | ||
| +2.46% | +2.26% | -15.84% | -56.22% | 141M | ||
| Average | +1.05% | -0.25% | +32.23% | +32.00% | 21.61B | |
| Weighted average by Cap. | +1.86% | +1.48% | +62.93% | +126.24% |
Historical Quotes: Progressive Corporation
| Date | Opening | High | Low | End-of-day | Volume | Change |
|---|
Latest transactions
e354cf9.Ju_2aUqrflIOMAS_JCP7nNXSK8n371v3s--U0KfV10E.dr63OivEMmdiSl3YShSQ3qO9fqfAqTfP2o33qc2SoyVKt84QfMVTMHZlRQ
| Date | Price | Volume | Daily volume |
|---|---|---|---|
| 01:30:02 am | 255.46 | 266,778 | 2,075,585 |
| 01:29:59 am | 255.48 | 120 | 1,808,807 |
| 01:29:59 am | 255.51 | 1,700 | 1,808,687 |
| 01:29:59 am | 255.43 | 100 | 1,806,987 |
| 01:29:59 am | 255.51 | 106 | 1,806,887 |
| 01:29:59 am | 255.43 | 123 | 1,806,781 |
| 01:29:59 am | 255.44 | 102 | 1,806,658 |
| 01:29:59 am | 255.53 | 490 | 1,806,556 |
| 01:29:59 am | 255.51 | 100 | 1,806,066 |
| 01:29:58 am | 255.53 | 281 | 1,805,966 |
Course Extremes
1 week
245.30
256.75
1 month
234.06256.75
Current year
159.34256.75
1 year
137.59256.75
3 years
89.35256.75
5 years
62.18256.75
10 years
24.16256.75
Monthly variations
Annual variations
| 2024 | +60.38% | ||
| 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
- Equities
- PGR Stock
- Quotes Progressive Corporation
MarketScreener is also available in this country: United States.
Switch edition
Stay in the current country edition