|
Market Closed -
NYSE
04:00:03 2026-10-30 pm EDT
|
5-day change | 1st Jan Change | ||
| 231.28 USD | +0.48% |
|
+1.41% | +1.56% |
| Oct. 29 | GM to pay $220 million to settle allegations it violated drivers' privacy | RE |
| Oct. 19 | UBS Adjusts Progressive Price Target to $238 From $234, Maintains Neutral Rating | MT |
Stock exchange
NYSE
PGR 231.28 $
+0.48%
448M
$
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| PGR | 231.28USD | +0.48% | 448M $ | ||
CBOE
| PGR | 231.25USD | +0.46% | 12.53M $ | |
|
Mexican S.E.
| PGR * | 4,367.04MXN | +1.44% | 2.79M $ | |
|
Xetra
| PGV | 208.20EUR | +1.66% | 37.68K € | |
|
Tradegate
| PGV | 208.20EUR | +0.43% | 10.41K € | |
|
London S.E.
| 0KOC | 223.32USD | +0.30% | 8.93K $ | |
|
Boerse Muenchen
| PGV | 207.40EUR | -0.14% | 1.24K € | |
|
Deutsche Boerse AG
| PGV | 206.00EUR | -1.86% | 0 € | |
|
Börse Stuttgart
| PGV | 206.70EUR | +0.49% | 0 € | |
|
Borsa Italiana
| 1PGR | 185.20EUR | -0.35% | 0 € | |
|
Swiss Exchange
| PGR | 231.40USD | +1.60% | 0 $ | |
|
Swiss Exchange
| PGR | 190.64CHF | +1.30% | 0 CHF | |
|
Wiener Boerse
| PGR | 208.20EUR | +1.66% | 0 € | |
| P1GR34 | 63.48BRL | +2.92% | 68.43K R$ |
Quotes 5-day view: Progressive Corporation
Delayed Quote NYSE
| 2026-10-26 | 2026-10-27 | 2026-10-28 | 2026-10-29 | 2026-10-30 | |
|---|---|---|---|---|---|
| Last | $229.25 | $225.60 | $225.66 | $230.18 | $231.28 |
| Volume | 2,127,856 | 2,127,972 | 1,694,943 | 1,835,391 | 1,938,618 |
| Change | +0.52% | -1.59% | +0.03% | +2.00% | +0.48% |
| Opening | $228.67 | $227.53 | $224.45 | $228.43 | $234.57 |
| High | $229.73 | $228.83 | $226.63 | $230.34 | $235.36 |
| Low | $227.35 | $223.83 | $224.30 | $227.35 | $231.06 |
Performance
| 1 day | +0.48% | ||
| 1 week | +1.41% | ||
| 1 month | +9.63% | ||
| 3 months | +9.39% | ||
| 6 months | +16.04% | ||
| Current year | +1.56% | ||
| 1 year | +12.27% | ||
| 3 years | +44.90% | ||
| 5 years | +144.22% | ||
| 10 years | +639.62% |
Volumes
marketsDaily volume
1,938,618
Estimated daily volume
1,938,618
Avg. Volume 20 sessions
2,637,754
Daily volume ratio
0.73
Avg. Volume 20 sessions USD
610,059,745.12
Record volume 1
89,618,400
Record volume 2
62,672,400
Record volume 3
42,860,408
Capital turnover ratio
0
Float rotation
0
Basic data
Market Cap (USD)
134,026,760,000
Net sales (USD)
83,174,000,000
Number of employees
70,053
Sales / Employee (USD)
1,187,301
Free-Float
72.58%
Free-Float capitalization (USD)
133,693,850,017
Average Daily Capital Traded
0.46%
Indicators
Moving average 5 days
228.39
Moving average 20 days
220.24
Moving average 50 days
217.47
Moving average 100 days
216.19
Price spread / (MMA5)
-1.25%
Price spread / (MMA20)
-4.77%
Price spread / (MMA50)
-5.97%
Price spread / (MMA100)
-6.52%
STIM
RSI 9 days
67.19
RSI 14 days
63.77
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +0.48% | +1.41% | +12.27% | +44.90% | 134B | |
| -0.66% | -1.57% | +51.02% | +153.57% | 105B | |
| -0.51% | -0.52% | +47.50% | +134.06% | 81.2B | |
| +1.54% | +2.64% | +35.69% | +100.29% | 65.71B | |
| -0.91% | -2.07% | +64.51% | +176.49% | 48.11B | |
| +1.54% | +7.06% | -11.56% | +80.26% | 46.16B | |
| +0.89% | +3.54% | -28.19% | +98.45% | 45.22B | |
| +0.56% | +0.79% | +3.72% | +31.99% | 42.82B | |
| -0.02% | +1.35% | +9.86% | +115.52% | 40.06B | |
| -0.18% | -0.99% | +52.19% | +222.10% | 40.06B | |
| Average | +0.27% | +1.80% | +23.70% | +115.76% | 64.82B | |
| Weighted average by Cap. | +0.21% | +1.61% | +26.44% | +109.74% |
Historical Quotes: Progressive Corporation
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
45d3c3d0dba7fa09b39a7c2eda2.enP_3RzY_Z9ODozfOkvr5-2_AocVDJW77SbN0kct5m4.Dzap5FfgjNAEOO6AcBTZq9r9adBPOaPx1Wz-izRBgAQvPbmaKr7I-SB67w
| Date | Price | Volume | Total |
|---|---|---|---|
| 04:00:03 pm | 231.28 | 510,128 | 1,150,783 |
| 04:00:00 pm | 231.30 | 4,609 | 640,655 |
| 03:59:59 pm | 231.26 | 432 | 636,046 |
| 03:59:59 pm | 231.26 | 100 | 635,614 |
| 03:59:59 pm | 231.27 | 864 | 635,514 |
| 03:59:59 pm | 231.27 | 137 | 634,650 |
| 03:59:59 pm | 231.31 | 100 | 634,513 |
| 03:59:59 pm | 231.30 | 551 | 634,413 |
| 03:59:59 pm | 231.31 | 100 | 633,862 |
| 03:59:59 pm | 231.30 | 551 | 633,762 |
Price Extremes
| 1 week | 223.82 |  | 235.36 |
| 1 month | 201.02 | | 235.36 |
| Current year | 189.2 | | 239.38 |
| 1 year | 189.2 | | 239.38 |
| 3 years | 149.14 | | 292.99 |
| 5 years | 89.66 | | 292.99 |
| 10 years | 30.99 | | 292.99 |
Monthly variations
Annual variations
| 2026 | +1.56% | ||
| 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
