|
Market Closed -
NYSE
04:00:02 2026-09-21 pm EDT
|
5-day change | 1st Jan Change | ||
| 212.24 USD | -0.58% |
|
-2.47% | -6.80% |
| Sep. 21 | Progressive's Underlying Loss Ratios Could Continue to Trend Higher, UBS Says | MT |
| Sep. 18 | Progressive Reports Drop in August Profit Despite Net Premiums Growth | DJ |
Stock exchange
NYSE
PGR 212.24 $
-0.58%
468M
$
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| PGR | 212.24USD | -0.58% | 468M $ | ||
CBOE
| PGR | 212.30USD | -0.52% | 15.26M $ | |
|
Mexican S.E.
| PGR * | 3,669.60MXN | +0.13% | 3.05M $ | |
|
Tradegate
| PGV | 185.15EUR | -0.48% | 43.7K € | |
|
London S.E.
| 0KOC | 222.17USD | +1.26% | 8.66K $ | |
|
Boerse Muenchen
| PGV | 185.45EUR | -0.19% | 1.67K € | |
|
Xetra
| PGV | 186.20EUR | +0.08% | 1.12K € | |
|
Deutsche Boerse AG
| PGV | 184.80EUR | -1.75% | 0 € | |
|
Börse Stuttgart
| PGV | 184.60EUR | -0.59% | 0 € | |
|
Borsa Italiana
| 1PGR | 186.20EUR | -0.75% | 0 € | |
|
Swiss Exchange
| PGR | 214.25USD | -0.02% | 0 $ | |
|
Swiss Exchange
| PGR | 175.86CHF | -0.34% | 0 CHF | |
|
Wiener Boerse
| PGR | 186.15EUR | 0.00% | 0 € | |
| P1GR34 | 54.70BRL | -1.23% | 11.76K R$ |
Quotes 5-day view: Progressive Corporation
Delayed Quote NYSE
| 2026-09-15 | 2026-09-16 | 2026-09-17 | 2026-09-18 | 2026-09-21 | |
|---|---|---|---|---|---|
| Last | $221.31 | $216.99 | $216.29 | $213.48 | $212.24 |
| Volume | 2,017,353 | 1,645,841 | 3,925,770 | 6,118,270 | 2,083,783 |
| Change | +0.13% | -1.95% | -0.32% | -1.30% | -0.58% |
| Opening | $220.00 | $220.10 | $217.21 | $214.06 | $214.11 |
| High | $221.57 | $220.96 | $217.98 | $215.14 | $215.56 |
| Low | $219.21 | $216.23 | $214.05 | $212.39 | $211.84 |
Performance
| 1 day | -0.58% | ||
| 1 week | -2.47% | ||
| Current month | -2.68% | ||
| 1 month | -3.68% | ||
| 3 months | +3.60% | ||
| 6 months | +3.03% | ||
| Current year | -6.80% | ||
| 1 year | -12.42% | ||
| 3 years | +48.74% | ||
| 5 years | +130.17% | ||
| 10 years | +584.20% |
Volumes
marketsDaily volume
2,203,762
Estimated daily volume
2,203,762
Avg. Volume 20 sessions
2,278,759
Daily volume ratio
0.97
Avg. Volume 20 sessions USD
483,643,810.16
Record volume 1
89,618,400
Record volume 2
62,672,400
Record volume 3
42,860,408
Capital turnover ratio
0
Float rotation
0
Basic data
Market Cap (USD)
124,111,245,459
Net sales (USD)
83,174,000,000
Number of employees
70,053
Sales / Employee (USD)
1,187,301
Free-Float
72.63%
Free-Float capitalization (USD)
123,746,861,997
Average Daily Capital Traded
0.39%
Indicators
Moving average 5 days
217.82
Moving average 20 days
219.35
Moving average 50 days
215.92
Moving average 100 days
210.62
Price spread / (MMA5)
+2.63%
Price spread / (MMA20)
+3.35%
Price spread / (MMA50)
+1.73%
Price spread / (MMA100)
-0.76%
STIM
RSI 9 days
45.29
RSI 14 days
48.28
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -0.58% | -2.47% | -12.42% | +48.74% | 124B | |
| +1.67% | -0.12% | -4.60% | +74.56% | 47.46B | |
| +0.47% | +1.32% | +15.82% | +58.84% | 15.58B | |
| +0.07% | -0.91% | -7.89% | +11.09% | 13.86B | |
| -0.59% | -1.95% | +26.20% | +255.31% | 5.59B | |
| -0.42% | -0.92% | -5.67% | +10.26% | 3.52B | |
| -0.22% | +2.36% | +9.04% | +65.32% | 1.42B | |
| +1.89% | +2.74% | +39.26% | +27.89% | 1.28B | |
| -0.18% | +0.71% | +5.21% | +67.66% | 268M | |
| +2.43% | +0.26% | +52.21% | +72.27% | 157M | |
| Average | +0.45% | -0.21% | +11.72% | +69.20% | 21.32B | |
| Weighted average by Cap. | +0.06% | -1.51% | -6.67% | +57.59% |
Historical Quotes: Progressive Corporation
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
d00.AkaPO1BySzD0PrLSMotwvayH8cSghjdy0XsM5mf4IKE.aT75DxUDCQeASMaWBvEJ6enWu6_St38zqC00tzWRRs5HdOIJCRggXKR4wQ
| Date | Price | Volume | Total |
|---|---|---|---|
| 04:00:02 pm | 212.24 | 526,448 | 1,238,569 |
| 04:00:00 pm | 212.20 | 100 | 712,121 |
| 03:59:59 pm | 212.28 | 165 | 712,021 |
| 03:59:58 pm | 212.21 | 100 | 711,856 |
| 03:59:58 pm | 212.22 | 404 | 711,756 |
| 03:59:58 pm | 212.22 | 900 | 711,352 |
| 03:59:58 pm | 212.24 | 100 | 710,452 |
| 03:59:58 pm | 212.24 | 100 | 710,352 |
| 03:59:58 pm | 212.24 | 100 | 710,252 |
| 03:59:58 pm | 212.22 | 732 | 710,152 |
Price Extremes
| 1 week | 211.84 |  | 221.56 |
| 1 month | 211.84 | | 225.45 |
| Current year | 189.2 | | 239.38 |
| 1 year | 189.2 | | 248.17 |
| 3 years | 137.59 | | 292.99 |
| 5 years | 89.35 | | 292.99 |
| 10 years | 30.62 | | 292.99 |
Monthly variations
Annual variations
| 2026 | -6.80% | ||
| 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
