PROGRESSIVE CORPORATION |
Real-time Estimate
Other stock markets
|
5-day change | 1st Jan Change | ||
| 206.7 USD | -0.62% |
|
-2.95% | +29.78% |
| Apr. 17 | UBS Adjusts Progressive Price Target to $218 From $216, Maintains Neutral Rating | MT |
| Apr. 17 | BofA Securities Adjusts Price Target on Progressive to $273 From $279, Maintains Buy Rating | MT |
Quotes 5-day view
Delayed Quote Nyse| 2024-04-23 | 2024-04-24 | 2024-04-25 | 2024-04-26 | 2024-04-29 | |
|---|---|---|---|---|---|
| Last | 214.02 $ | 212.2 $ | 210.07 $ | 208.03 $ | 206.8 $ |
| Volume | 2 576 062 | 2 633 168 | 1 882 583 | 2 628 749 | 706 924 |
| Change | +0.48% | -0.85% | -1.00% | -0.97% | -0.62% |
| Opening | 213.73 | 213.81 | 212.14 | 209.01 | 208 |
| High | 215.22 | 215.10 | 212.31 | 209.91 | 208 |
| Low | 212.36 | 209.79 | 209.08 | 205.50 | 206.2 |
Performance
| 1 day | -0.62% | ||
| 1 week | -2.95% | ||
| Current month | -0.05% | ||
| 1 month | -1.54% | ||
| 3 months | +16.29% | ||
| 6 months | +33.20% | ||
| Current year | +29.78% | ||
| 1 year | +52.12% | ||
| 3 years | +102.77% | ||
| 5 years | +168.08% | ||
| 10 years | +759.19% |
Volumes
marketsDaily volume
706 924
Estimated daily volume
2 028 203
Avg. Volume 20 sessions
3 077 506
Daily volume ratio
0.66
Avg. Volume 20 sessions USD
636 258 977.97
Record volume 1
89 618 400
Record volume 2
62 672 400
Record volume 3
42 860 408
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Capitalization (USD)
121 842 844 600
Net sales (USD)
61 550 200 000
Number of employees
61 432
Sales / Employee (USD)
1 001 924
Free-Float
73.2 %
Free-Float capitalization (USD)
121 521 610 083
Average Daily Capital Traded
0.52%
Highs and lows
1 week
205.50
215.22
1 month
202.09216.21
Current year
159.34216.21
1 year
111.41216.21
3 years
89.35216.21
5 years
62.18216.21
10 years
23.20216.21
Indicators
Moving average 5 days
211.47
Moving average 20 days
209.16
Moving average 50 days
201.70
Moving average 100 days
185.26
Price spread / (MMA5)
+2.28%
Price spread / (MMA20)
+1.17%
Price spread / (MMA50)
-2.44%
Price spread / (MMA100)
-10.39%
STIM
RSI 9 days
52.57
RSI 14 days
56.42
Sector Comparison - Insurance - Automobile
| Name | Change | 5d. change | 1st Jan change | 1-year change | Capi. | |
|---|---|---|---|---|---|---|
| -0.62% | -2.95% | +29.78% | +52.12% | 122B | ||
| -0.60% | +3.31% | +7.54% | +4.94% | 28.53B | ||
| +1.26% | -1.66% | +1.83% | +19.45% | 10.1B | ||
| +3.36% | +12.15% | +28.58% | +85.62% | 5.09B | ||
| -1.19% | +1.35% | +4.14% | +21.08% | 3.79B | ||
| +0.64% | -5.88% | +39.57% | +71.47% | 2.86B | ||
| -0.74% | -1.02% | +12.31% | -12.49% | 750M | ||
| +1.45% | -1.01% | -3.54% | -53.42% | 331M | ||
| +2.42% | +5.22% | +14.02% | +34.71% | 196M | ||
| -7.23% | -10.21% | +65.46% | +84.70% | 171M | ||
| +4.64% | -10.18% | -68.43% | -80.66% | 148M | ||
| 0.00% | +11.11% | +41.51% | +256.29% | 114M | ||
| -0.64% | -0.96% | 0.00% | +16.98% | 110M | ||
| Average | +0.19% | -0.72% | +13.29% | +38.52% | ||
| Weighted average by Cap. | -0.39% | -2.24% | +23.87% | +42.65% |
Historical data
| Date | Opening | High | Low | End-of-day | Volume |
|---|
Last transactions
924.4mRR_m3b_lcDnfp-UNQplAgLJBNaNzS8UTFLDnkBGdo.lgpnu1ypuyBn0LkRP5ca-mdNSSAqUHPxJGIfWy5oXJ6BNAesL-u0ZWb3kQ
| Date | Price | Volume | Daily volume |
|---|---|---|---|
| 11:45:18 am | 206.8 | 100 | 483,718 |
| 11:45:18 am | 206.8 | 100 | 483,618 |
| 11:45:18 am | 206.8 | 100 | 483,518 |
| 11:45:05 am | 206.8 | 100 | 483,418 |
| 11:44:59 am | 206.8 | 100 | 483,318 |
| 11:44:51 am | 206.8 | 100 | 483,218 |
| 11:44:51 am | 206.8 | 100 | 483,118 |
| 11:44:51 am | 206.8 | 120 | 483,018 |
| 11:44:45 am | 206.8 | 100 | 482,898 |
| 11:44:30 am | 206.8 | 313 | 482,798 |
Monthly variations
Annual change
| 2024 | +30.61% | ||
| 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
