|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 232.22 USD | +3.12% |
|
+5.32% | +1.98% |
| Jul. 01 | Goldman Sachs Adjusts Progressive Price Target to $239 From $219, Maintains Buy Rating | MT |
| Jun. 30 | Progressive Underwriting Margins Normalizing More Quickly Than Consensus, UBS Says | MT |
Quotes 5-day view: Progressive Corporation
Delayed Quote NYSE
| 2026-06-26 | 2026-06-29 | 2026-06-30 | 2026-07-01 | 2026-07-02 | |
|---|---|---|---|---|---|
| Last | $224.34 | $219.86 | $218.45 | $225.30 | $232.22 |
| Volume | 6,015,837 | 3,572,005 | 2,877,417 | 3,622,279 | 3,074,275 |
| Change | +4.08% | -2.00% | -0.64% | +3.14% | +3.07% |
| Opening | $218.50 | $221.31 | $219.81 | $220.32 | $225.99 |
| High | $224.53 | $223.34 | $221.76 | $226.46 | $232.30 |
| Low | $215.63 | $218.60 | $218.00 | $219.90 | $222.42 |
Performance
| 1 day | +3.12% | ||
| 1 week | +5.32% | ||
| Current month | +6.30% | ||
| 1 month | +20.53% | ||
| 3 months | +20.10% | ||
| 6 months | +1.98% | ||
| Current year | +1.98% | ||
| 1 year | -12.14% | ||
| 3 years | +75.43% | ||
| 5 years | +134.95% | ||
| 10 years | +598.62% |
Volumes
marketsDaily volume
3,107,757
Estimated daily volume
3,107,757
Avg. Volume 20 sessions
4,010,431
Daily volume ratio
0.77
Avg. Volume 20 sessions USD
931,302,286.82
Record volume 1
89,618,400
Record volume 2
62,672,400
Record volume 3
42,860,408
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
131,651,005,339
Net sales (USD)
83,174,000,000
Number of employees
70,053
Sales / Employee (USD)
1,187,301
Free-Float
72.94 %
Free-Float capitalization (USD)
130,837,049,835
Average Daily Capital Traded
0.71%
Indicators
Moving average 5 days
219.74
Moving average 20 days
206.94
Moving average 50 days
202.36
Moving average 100 days
203.03
Price spread / (MMA5)
-5.38%
Price spread / (MMA20)
-10.89%
Price spread / (MMA50)
-12.86%
Price spread / (MMA100)
-12.57%
STIM
RSI 9 days
63.52
RSI 14 days
62.98
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +3.12% | +5.32% | -12.14% | +75.43% | 132B | |
| -1.75% | -3.50% | -7.43% | +61.54% | 40.61B | |
| +2.23% | +5.84% | +12.26% | +75.89% | 14.51B | |
| +1.89% | +0.40% | -8.06% | +2.00% | 13.15B | |
| +1.79% | +3.26% | +64.87% | +264.98% | 6.01B | |
| -0.50% | +2.93% | -6.87% | +40.72% | 4.04B | |
| +0.33% | -1.18% | +28.89% | +22.53% | 1.37B | |
| +1.17% | +5.05% | +18.82% | +28.85% | 1.23B | |
| +0.57% | +1.33% | -7.47% | +64.00% | 250M | |
| -1.61% | -1.43% | +63.07% | +412.96% | 198M | |
| Average | +0.72% | +1.05% | +14.59% | +104.89% | 21.3B | |
| Weighted average by Cap. | +1.91% | +0.34% | -6.54% | +72.67% |
Historical Quotes: Progressive Corporation
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
f4.Yasmiq1vUuKMh1EgS49NHGG3zMSnzunBjSNQCwuNDmg.OdhJ3f0eE7jG02UWGekoVVnkiojviIS73EgJQnrZeiAS6UvhylkLifv1HA
| Date | Price | Volume | Total |
|---|---|---|---|
| 04:00:02 pm | 232.22 | 729,875 | 2,042,284 |
| 04:00:00 pm | 232.12 | 100 | 1,312,409 |
| 03:59:59 pm | 232.22 | 100 | 1,312,309 |
| 03:59:59 pm | 232.22 | 788 | 1,312,209 |
| 03:59:59 pm | 232.22 | 912 | 1,311,421 |
| 03:59:59 pm | 232.21 | 3,500 | 1,310,509 |
| 03:59:59 pm | 232.21 | 3,500 | 1,307,009 |
| 03:59:59 pm | 232.21 | 797 | 1,303,509 |
| 03:59:59 pm | 232.20 | 2,373 | 1,302,712 |
| 03:59:59 pm | 232.20 | 227 | 1,300,339 |
Course Extremes
| 1 week | 215.63 |  | 232.3 |
| 1 month | 193 | | 232.3 |
| Current year | 189.2 | | 232.3 |
| 1 year | 189.2 | | 261.66 |
| 3 years | 111.41 | | 292.99 |
| 5 years | 89.35 | | 292.99 |
| 10 years | 30.54 | | 292.99 |
Monthly variations
Annual variations
| 2026 | +1.98% | ||
| 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
