|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 267.85 USD | -0.21% |
|
-4.11% | +11.79% |
| 13/06 | DIARY-U.S. earnings week ahead | RE |
| 30/05 | Goldman Sachs Adjusts Price Target on Progressive to $307 From $311 | MT |
Quotes 5-day view: Progressive Corporation
Delayed Quote Nyse
| 09/06/2025 | 10/06/2025 | 11/06/2025 | 12/06/2025 | 13/06/2025 | |
|---|---|---|---|---|---|
| Last | 271.31 $ | 265.49 $ | 263.22 $ | 268.42 $ | 267.85 $ |
| Volume | 58,86,142 | 39,87,446 | 30,13,618 | 30,45,960 | 31,52,306 |
| Change | -2.87% | -2.15% | -0.86% | +1.98% | -0.21% |
| Opening | 278.00 $ | 270.10 $ | 264.96 $ | 263.34 $ | 268.50 $ |
| High | 278.71 $ | 271.00 $ | 265.50 $ | 268.45 $ | 269.84 $ |
| Low | 266.01 $ | 264.55 $ | 262.11 $ | 262.93 $ | 266.63 $ |
Performance
| 1 day | -0.21% | ||
| 1 week | -4.11% | ||
| Current month | -5.99% | ||
| 1 month | -4.73% | ||
| 3 months | -5.58% | ||
| 6 months | +6.37% | ||
| Current year | +11.79% | ||
| 1 year | +31.35% | ||
| 3 years | +137.94% | ||
| 5 years | +237.81% | ||
| 10 years | +870.82% |
Volumes
marketsDaily volume
31,52,306
Estimated daily volume
31,52,306
Avg. Volume 20 sessions
32,48,715
Daily volume ratio
0.97
Avg. Volume 20 sessions USD
87,01,68,312.75
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
Capitalization (USD)
1,57,02,00,02,777
Net sales (USD)
74,42,40,00,000
Number of employees
66,308
Sales / Employee (USD)
11,22,399
Free-Float
73.22 %
Free-Float capitalization (USD)
1,56,46,75,74,205
Average Daily Capital Traded
0.55%
Indicators
Moving average 5 days
267.26
Moving average 20 days
279.03
Moving average 50 days
276.08
Moving average 100 days
271.57
Price spread / (MMA5)
-0.22%
Price spread / (MMA20)
+4.17%
Price spread / (MMA50)
+3.07%
Price spread / (MMA100)
+1.39%
STIM
RSI 9 days
37.24
RSI 14 days
40.83
| Change | 5d. change | 1-year change | 3-years change | Capi.($) | ||
|---|---|---|---|---|---|---|
| -0.21% | -4.11% | +31.35% | +137.94% | 16TCr | ||
| -0.93% | -0.40% | +51.88% | +80.24% | 4.28TCr | ||
| -0.54% | -2.20% | +15.16% | +3.75% | 1.54TCr | ||
| 0.00% | -1.02% | +29.36% | +52.28% | 1.36TCr | ||
| +9.62% | +0.91% | +78.84% | +182.76% | 613.69Cr | ||
| -5.26% | -3.57% | +9.42% | +111.84% | 422.23Cr | ||
| -1.10% | -1.45% | +27.15% | +42.96% | 357.2Cr | ||
| -0.56% | +0.85% | -11.87% | -1.11% | 108.06Cr | ||
| -0.53% | -5.59% | -3.17% | -14.00% | 86Cr | ||
| -0.18% | 0.00% | +14.29% | +76.10% | 29Cr | ||
| Average | +0.03% | -1.24% | +24.24% | +67.28% | 2.45TCr | |
| Weighted average by Cap. | -0.20% | -2.87% | +34.23% | +112.73% |
Historical Quotes: Progressive Corporation
| Date | Opening | High | Low | End-of-day | Volume | Change |
|---|
Latest transactions
0d5234b35cb52bef52773c3ec22e69c._jhyHHKlbH1nxMTq1dariroeoh2aKfJ5nQaxQ9IXw3E.rFYlUyWIMxcAt56OgOXmzshQlUnOH4MR-jD0AatjmkinVC0tOJQAGSHw_A
| Date | Price | Volume | Daily volume |
|---|---|---|---|
| 01:30:02 am | 267.85 | 3,16,673 | 21,38,650 |
| 01:29:59 am | 267.81 | 1,756 | 18,21,977 |
| 01:29:59 am | 267.81 | 544 | 18,20,221 |
| 01:29:59 am | 267.81 | 866 | 18,19,677 |
| 01:29:59 am | 267.86 | 500 | 18,18,811 |
| 01:29:59 am | 267.85 | 2,956 | 18,18,311 |
| 01:29:59 am | 267.84 | 4,775 | 18,15,355 |
| 01:29:59 am | 267.84 | 100 | 18,10,580 |
| 01:29:59 am | 267.84 | 100 | 18,10,480 |
| 01:29:59 am | 267.84 | 170 | 18,10,380 |
Course Extremes
| 1 week | 262.11 |  | 271 |
| 1 month | 262.11 | | 289.96 |
| Current year | 228.54 | | 292.99 |
| 1 year | 204.62 | | 292.99 |
| 3 years | 108.64 | | 292.99 |
| 5 years | 76.16 | | 292.99 |
| 10 years | 27.23 | | 292.99 |
Monthly variations
Annual variations
| 2025 | +11.79% | ||
| 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
- Equities
- PGR Stock
- Quotes Progressive Corporation
Select your edition
All financial news and data tailored to specific country editions
MarketScreener is also available in this country: United States.
Switch edition
Stay in the current country edition