|
Real-time Estimate
Cboe BZX
09:34:29 2026-08-12 am EDT
|
5-day change | 1st Jan Change | ||
| 211.52 USD | -0.39% |
|
+0.76% | -6.75% |
| Aug. 06 | The Progressive Corporation announces Quarterly dividend, payable on October 09, 2026 | CI |
| Aug. 05 | Mizuho Adjusts Price Target on Progressive to $236 From $243 | MT |
Stock exchange
NYSE
PGR 212.35 $
-0.75%
300M
$
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
NYSE
PGR
| PGR | 212.35USD | -0.75% | 300M $ | |
Swiss Exchange
PGR
| PGR | 214.20USD | +0.42% | 214K $ | |
|
Mexican S.E.
PGR *
| PGR * | 3,642.00MXN | -0.76% | 2.11M $ | |
|
CBOE
PGR
| PGR | 209.69USD | -1.26% | 53.89K $ | |
|
London S.E.
0KOC
| 0KOC | 210.50USD | -5.05% | 21.05K $ | |
|
Boerse Muenchen
PGV
| PGV | 183.05EUR | -0.49% | 14.64K € | |
|
Tradegate
PGV
| PGV | 182.30EUR | -0.92% | 8.75K € | |
|
Xetra
PGV
| PGV | 185.40EUR | -0.54% | 8.53K € | |
|
Deutsche Boerse AG
PGV
| PGV | 182.90EUR | -0.95% | 5.49K € | |
|
Börse Stuttgart
PGV
| PGV | 183.65EUR | -0.05% | 2.02K € | |
|
Borsa Italiana
1PGR
| 1PGR | 186.25EUR | +0.54% | 0 € | |
|
Swiss Exchange
PGR
| PGR | 173.28CHF | +0.36% | 0 CHF | |
Sao Paulo
P1GR34
| P1GR34 | 55.35BRL | +0.82% | 221.4 R$ |
Quotes 5-day view: Progressive Corporation
Delayed Quote NYSE
| 2026-08-06 | 2026-08-07 | 2026-08-10 | 2026-08-11 | 2026-08-12 | |
|---|---|---|---|---|---|
| Last | $215.34 | $215.33 | $213.95 | $212.35 | $212.35 |
| Volume | 1,679,490 | 1,755,245 | 2,289,879 | 1,413,988 | 1,413,988 |
| Change | +1.21% | -0.00% | -0.64% | -0.75% | -0.39% |
| Opening | $214.40 | $213.53 | $212.94 | $212.67 | $212.67 |
| High | $215.38 | $215.41 | $215.99 | $214.78 | $214.78 |
| Low | $212.62 | $211.80 | $210.78 | $212.04 | $212.04 |
Performance
| 1 day | -0.71% | ||
| 1 week | +0.76% | ||
| Current month | +0.44% | ||
| 1 month | -7.96% | ||
| 3 months | +7.84% | ||
| 6 months | +1.91% | ||
| Current year | -6.75% | ||
| 1 year | -13.28% | ||
| 3 years | +66.11% | ||
| 5 years | +118.71% | ||
| 10 years | +522.91% |
Volumes
marketsDaily volume
1,413,988
Estimated daily volume
1,413,988
Avg. Volume 20 sessions
2,376,728
Daily volume ratio
0.59
Avg. Volume 20 sessions USD
502,725,506.56
Record volume 1
89,618,400
Record volume 2
62,672,400
Record volume 3
42,860,408
Capital turnover ratio
0
Float rotation
0
Basic data
Market Cap (USD)
123,454,295,359
Net sales (USD)
83,174,000,000
Number of employees
70,053
Sales / Employee (USD)
1,187,301
Free-Float
72.64 %
Free-Float capitalization (USD)
123,141,965,246
Average Daily Capital Traded
0.41%
Indicators
Moving average 5 days
213.63
Moving average 20 days
212.38
Moving average 50 days
212.42
Moving average 100 days
206.2
Price spread / (MMA5)
+1.00%
Price spread / (MMA20)
+0.41%
Price spread / (MMA50)
+0.42%
Price spread / (MMA100)
-2.52%
STIM
RSI 9 days
49.52
RSI 14 days
49.77
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -0.39% | +0.76% | -13.28% | +66.11% | 123B | |
| -0.58% | -3.00% | -9.08% | +83.02% | 44.25B | |
| +3.31% | +3.78% | +14.60% | +72.16% | 15.33B | |
| +0.17% | -0.85% | -6.31% | +15.87% | 13.93B | |
| +0.18% | -0.79% | +47.79% | +239.52% | 5.86B | |
| -0.98% | -0.57% | -6.38% | +16.77% | 3.6B | |
| +0.38% | +0.75% | +38.87% | +33.14% | 1.43B | |
| -1.68% | +11.95% | +20.48% | +43.08% | 1.3B | |
| -0.74% | 0.00% | +2.89% | +65.33% | 249M | |
| -0.79% | +1.28% | +23.00% | -9.78% | 161M | |
| Average | -0.14% | +1.41% | +11.26% | +62.52% | 20.96B | |
| Weighted average by Cap. | -0.31% | +0.27% | -7.45% | +70.35% |
Historical Quotes: Progressive Corporation
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Course Extremes
| 1 week | 210.78 |  | 215.98 |
| 1 month | 203.08 | | 235 |
| Current year | 189.2 | | 239.38 |
| 1 year | 189.2 | | 254.93 |
| 3 years | 124.06 | | 292.99 |
| 5 years | 89.35 | | 292.99 |
| 10 years | 30.54 | | 292.99 |
Monthly variations
Annual variations
| 2026 | -6.75% | ||
| 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
