|
Real-time Estimate
Cboe BZX
11:25:04 2026-10-12 am EDT
|
5-day change | 1st Jan Change | ||
| 219.82 USD | +1.10% |
|
+3.19% | -3.65% |
| Oct. 07 | HSBC Adjusts Progressive Price Target to $216 From $214 | MT |
| Oct. 06 | Barclays Adjusts Price Target on Progressive to $247 From $246, Keeps Overweight Rating | MT |
Stock exchange
NYSE
PGR 219.46 $
+0.93%
68.77M
$
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| PGR | 219.46USD | +0.93% | 68.77M $ | ||
CBOE
| PGR | 219.87USD | +1.14% | 5.26M $ | |
|
Mexican S.E.
| PGR * | 3,989.92MXN | +8.73% | 15.55M $ | |
|
Tradegate
| PGV | 195.85EUR | +0.90% | 103K € | |
|
Xetra
| PGV | 195.00EUR | -0.18% | 19.5K € | |
|
Boerse Muenchen
| PGV | 196.75EUR | +1.05% | 16.13K € | |
|
London S.E.
| 0KOC | 222.17USD | +1.26% | 8.66K $ | |
|
Deutsche Boerse AG
| PGV | 193.50EUR | -0.21% | 0 € | |
|
Börse Stuttgart
| PGV | 196.35EUR | +1.24% | 0 € | |
|
Borsa Italiana
| 1PGR | 185.20EUR | -0.35% | 0 € | |
|
Swiss Exchange
| PGR | 218.00USD | +1.16% | 0 $ | |
|
Swiss Exchange
| PGR | 181.14CHF | +0.90% | 0 CHF | |
|
Wiener Boerse
| PGR | 195.50EUR | +1.22% | 0 € | |
| P1GR34 | 54.51BRL | -0.71% | 13.41K R$ |
Quotes 5-day view: Progressive Corporation
Delayed Quote NYSE
| 2026-10-06 | 2026-10-07 | 2026-10-08 | 2026-10-09 | 2026-10-12 | |
|---|---|---|---|---|---|
| Last | $212.05 | $214.12 | $218.73 | $217.43 | $219.46 |
| Volume | 2,407,061 | 2,551,324 | 2,749,505 | 1,466,185 | 313,395 |
| Change | -0.27% | +0.98% | +2.15% | -0.59% | +1.10% |
| Opening | $211.99 | $211.76 | $215.31 | $217.50 | $219.01 |
| High | $213.66 | $215.74 | $220.04 | $220.17 | $220.84 |
| Low | $211.34 | $211.76 | $214.65 | $217.16 | $218.30 |
Performance
| 1 day | +1.17% | ||
| 1 week | +3.19% | ||
| Current month | +5.84% | ||
| 1 month | -0.73% | ||
| 3 months | -6.43% | ||
| 6 months | +9.94% | ||
| Current year | -3.65% | ||
| 1 year | -7.14% | ||
| 3 years | +53.11% | ||
| 5 years | +142.39% | ||
| 10 years | +592.80% |
Volumes
marketsDaily volume
313,380
Estimated daily volume
1,219,134
Avg. Volume 20 sessions
3,049,728
Daily volume ratio
0.4
Avg. Volume 20 sessions USD
670,375,960.32
Record volume 1
89,618,400
Record volume 2
62,672,400
Record volume 3
42,860,408
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
126,407,663,951
Net sales (USD)
83,174,000,000
Number of employees
70,053
Sales / Employee (USD)
1,187,301
Free-Float
72.61%
Free-Float capitalization (USD)
125,884,337,337
Average Daily Capital Traded
0.53%
Indicators
Moving average 5 days
214.99
Moving average 20 days
212.14
Moving average 50 days
214.13
Moving average 100 days
212.36
Price spread / (MMA5)
-2.20%
Price spread / (MMA20)
-3.49%
Price spread / (MMA50)
-2.59%
Price spread / (MMA100)
-3.39%
STIM
RSI 9 days
65.65
RSI 14 days
58.78
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +1.10% | +3.19% | -7.14% | +53.11% | 126B | |
| +1.47% | +3.61% | +24.61% | +129.36% | 94.62B | |
| +0.86% | +3.17% | +37.63% | +131.52% | 76.91B | |
| +1.67% | +3.65% | +13.26% | +104.34% | 58.01B | |
| +0.76% | -2.39% | -21.68% | +84.38% | 47.3B | |
| +1.90% | +1.26% | -10.05% | +58.88% | 44.81B | |
| +0.80% | +2.49% | +45.30% | +162.94% | 44.56B | |
| +0.38% | +3.03% | -5.41% | +26.59% | 40.28B | |
| +0.34% | +0.67% | +36.27% | +207.73% | 36.88B | |
| +1.54% | +2.87% | +5.22% | +16.88% | 32.48B | |
| Average | +1.11% | +1.63% | +11.80% | +97.57% | 60.23B | |
| Weighted average by Cap. | +1.15% | +2.06% | +11.49% | +96.79% |
Historical Quotes: Progressive Corporation
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
6f4dc123.RxJE6sTrucia-hWffxTacIjZqBWani_c3OhKUEASx0Q.IXoCiJyh1vv0r0boNXeQAt3g2nHK1Rfvsak-PQRhiisfViiHqpmAp9uOJQ
| Date | Price | Volume | Total |
|---|---|---|---|
| 11:10:14 am | 219.46 | 133 | 186,165 |
| 11:10:07 am | 219.38 | 100 | 186,032 |
| 11:10:07 am | 219.42 | 100 | 185,932 |
| 11:10:07 am | 219.42 | 100 | 185,832 |
| 11:10:07 am | 219.42 | 100 | 185,732 |
| 11:10:03 am | 219.41 | 200 | 185,632 |
| 11:09:43 am | 219.37 | 100 | 185,432 |
| 11:09:23 am | 219.41 | 100 | 185,332 |
| 11:09:17 am | 219.35 | 100 | 185,232 |
| 11:08:59 am | 219.40 | 100 | 185,132 |
Price Extremes
| 1 week | 211.34 |  | 220.84 |
| 1 month | 200.96 | | 222.08 |
| Current year | 189.2 | | 239.38 |
| 1 year | 189.2 | | 241.01 |
| 3 years | 149.14 | | 292.99 |
| 5 years | 89.35 | | 292.99 |
| 10 years | 30.99 | | 292.99 |
Monthly variations
Annual variations
| 2026 | -4.52% | ||
| 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
