|
Market Closed -
Other stock markets
|
After hours 08:00:00 pm | |||
| 204.54 USD | -0.66% |
|
199.55 | -2.44% |
| Jul. 22 | Autonomous Research Adjusts Price Target on Progressive to $255 From $261, Maintains Outperform Rating | MT |
| Jul. 21 | Winnebago, Progressive Team Up on RV Insurance | DJ |
Quotes 5-day view: Progressive Corporation
Delayed Quote NYSE
| 2026-07-17 | 2026-07-20 | 2026-07-21 | 2026-07-22 | 2026-07-22 | |
|---|---|---|---|---|---|
| Last | $207.95 | $212.23 | $205.90 | $204.54 | $204.54 |
| Volume | 3,827,089 | 2,566,288 | 3,324,436 | 2,522,631 | 2,522,631 |
| Change | +1.04% | +2.06% | -2.98% | -0.66% | -0.66% |
| Opening | $208.99 | $207.00 | $209.80 | $205.49 | $205.49 |
| High | $211.99 | $212.26 | $211.33 | $206.90 | $206.90 |
| Low | $206.94 | $205.56 | $205.37 | $203.80 | $203.80 |
Performance
| 1 day | -0.66% | ||
| 1 week | -0.33% | ||
| Current month | -6.37% | ||
| 1 month | -1.37% | ||
| 3 months | +0.90% | ||
| 6 months | -1.15% | ||
| Current year | -10.18% | ||
| 1 year | -17.31% | ||
| 3 years | +64.43% | ||
| 5 years | +118.99% | ||
| 10 years | +518.51% |
Volumes
marketsDaily volume
2,522,631
Estimated daily volume
2,522,631
Avg. Volume 20 sessions
3,395,714
Daily volume ratio
0.74
Avg. Volume 20 sessions USD
694,559,341.56
Record volume 1
89,618,400
Record volume 2
62,672,400
Record volume 3
42,860,408
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
118,919,556,000
Net sales (USD)
83,174,000,000
Number of employees
70,053
Sales / Employee (USD)
1,187,301
Free-Float
72.91 %
Free-Float capitalization (USD)
118,615,134,209
Average Daily Capital Traded
0.58%
Indicators
Moving average 5 days
207.42
Moving average 20 days
221.46
Moving average 50 days
208.34
Moving average 100 days
205.54
Price spread / (MMA5)
+1.41%
Price spread / (MMA20)
+8.27%
Price spread / (MMA50)
+1.86%
Price spread / (MMA100)
+0.49%
STIM
RSI 9 days
36.42
RSI 14 days
41.84
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -0.66% | -0.33% | -17.31% | +64.43% | 119B | |
| +1.01% | +5.40% | -4.93% | +81.42% | 42.24B | |
| +0.51% | -0.11% | +7.28% | +60.22% | 14.48B | |
| -0.80% | +1.04% | -2.32% | +14.62% | 14.25B | |
| -2.86% | -2.39% | +48.77% | +238.07% | 5.69B | |
| -8.66% | -8.21% | -7.86% | +27.88% | 3.58B | |
| -1.09% | -0.66% | +34.47% | +34.07% | 1.38B | |
| -0.56% | -1.48% | +6.61% | +60.24% | 247M | |
| +0.86% | +2.22% | +13.17% | -9.79% | 161M | |
| -1.43% | -1.99% | +37.88% | +40.98% | 147M | |
| Average | -1.40% | -1.72% | +11.57% | +61.22% | 20.11B | |
| Weighted average by Cap. | -0.44% | -4.65% | -9.39% | +68.14% |
Historical Quotes: Progressive Corporation
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
894ac8bad27764030a28.c2ukV-6e1D1SlZ_it4QN3hJ2eVjFLzFcNHRkB2i-oNk.MgrIOo_khkQQp_eE1NZ1mngxNiCwAmUtR0wDal3N0KwDCcIgpMeMVyTS3g
| Date | Price | Volume | Total |
|---|---|---|---|
| 04:00:02 pm | 204.54 | 423,739 | 1,621,182 |
| 03:59:59 pm | 204.54 | 100 | 1,197,443 |
| 03:59:59 pm | 204.54 | 400 | 1,197,343 |
| 03:59:59 pm | 204.54 | 200 | 1,196,943 |
| 03:59:59 pm | 204.54 | 245 | 1,196,743 |
| 03:59:59 pm | 204.54 | 100 | 1,196,498 |
| 03:59:59 pm | 204.54 | 200 | 1,196,398 |
| 03:59:59 pm | 204.53 | 100 | 1,196,198 |
| 03:59:59 pm | 204.53 | 156 | 1,196,098 |
| 03:59:59 pm | 204.53 | 1,365 | 1,195,942 |
Course Extremes
| 1 week | 203.8 |  | 212.26 |
| 1 month | 203.08 | | 239.38 |
| Current year | 189.2 | | 239.38 |
| 1 year | 189.2 | | 254.93 |
| 3 years | 121.87 | | 292.99 |
| 5 years | 89.35 | | 292.99 |
| 10 years | 30.54 | | 292.99 |
Monthly variations
Annual variations
| 2026 | -10.18% | ||
| 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
