|
Real-time Estimate
Other stock markets
|
5-day change | 1st Jan Change | ||
| 260.12 USD | -2.13% |
|
-1.28% | +8.45% |
| 08:50am | Progressive Reports Higher Net Income in May | MT |
| 06-13 | DIARY-U.S. earnings week ahead | RE |
Quotes 5-day view: Progressive Corporation
Delayed Quote Nyse
| 2025-06-12 | 2025-06-13 | 2025-06-16 | 2025-06-17 | 2025-06-18 | |
|---|---|---|---|---|---|
| Last | 268.42 $ | 267.85 $ | 266.43 $ | 265.77 $ | 259.81 $ |
| Volume | 3,045,960 | 3,152,306 | 3,509,396 | 2,495,199 | 2,464,529 |
| Change | +1.98% | -0.21% | -0.53% | -0.25% | -2.13% |
| Opening | 263.34 $ | 268.50 $ | 268.49 $ | 265.50 $ | 265.15 $ |
| High | 268.45 $ | 269.84 $ | 269.78 $ | 266.85 $ | 265.50 $ |
| Low | 262.93 $ | 266.63 $ | 265.68 $ | 262.90 $ | 257.61 $ |
Performance
| 1 day | -2.13% | ||
| 1 week | -1.28% | ||
| Current month | -8.80% | ||
| 1 month | -9.85% | ||
| 3 months | -8.27% | ||
| 6 months | +8.15% | ||
| Current year | +8.45% | ||
| 1 year | +23.30% | ||
| 3 years | +131.65% | ||
| 5 years | +221.33% | ||
| 10 years | +815.97% |
Volumes
marketsDaily volume
2,464,529
Estimated daily volume
3,408,794
Avg. Volume 20 sessions
3,266,094
Daily volume ratio
1.04
Avg. Volume 20 sessions USD
849,560,040.81
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
Capitalization (USD)
155,800,657,600
Net sales (USD)
74,424,000,000
Number of employees
66,308
Sales / Employee (USD)
1,122,399
Free-Float
73.22 %
Free-Float capitalization (USD)
155,252,518,935
Average Daily Capital Traded
0.55%
Indicators
Moving average 5 days
266.28
Moving average 20 days
277.38
Moving average 50 days
275.4
Moving average 100 days
271.84
Price spread / (MMA5)
+2.37%
Price spread / (MMA20)
+6.64%
Price spread / (MMA50)
+5.87%
Price spread / (MMA100)
+4.51%
STIM
RSI 9 days
34.7
RSI 14 days
39.07
| Change | 5d. change | 1-year change | 3-years change | Capi.($) | ||
|---|---|---|---|---|---|---|
| -2.13% | -1.28% | +23.30% | +131.65% | 156B | ||
| -1.61% | -4.19% | +48.63% | +77.03% | 42.16B | ||
| +0.67% | -0.60% | +10.00% | +4.40% | 15.28B | ||
| +1.32% | +1.44% | +30.24% | +56.33% | 13.61B | ||
| +10.57% | +1.89% | +82.70% | +188.24% | 6.31B | ||
| -2.07% | -5.16% | +5.96% | +108.57% | 4.13B | ||
| -2.26% | -3.89% | +22.08% | +41.21% | 3.56B | ||
| -0.14% | -0.98% | -14.20% | +2.76% | 1.07B | ||
| +2.27% | -1.77% | -6.52% | -14.70% | 866M | ||
| +0.34% | +4.28% | +19.14% | +85.13% | 296M | ||
| Average | +0.53% | -0.76% | +22.13% | +68.06% | 24.31B | |
| Weighted average by Cap. | -1.34% | -1.68% | +28.20% | +108.57% |
Historical Quotes: Progressive Corporation
| Date | Opening | High | Low | End-of-day | Volume | Change |
|---|
Latest transactions
2a5bd319871c071712b.0mz9bz2JNwQtbspgHGEBHDgoWF1crVroUKas152fNCc.nVuNKAq5UDVDJagMTjhXKQxMCwwJ5WOMHt7GmaXefky6CcooDNlVa3oshw
| Date | Price | Volume | Daily volume |
|---|---|---|---|
| 14:11:51 | 259.81 | 100 | 1,481,343 |
| 14:11:43 | 259.77 | 100 | 1,481,243 |
| 14:11:43 | 259.77 | 100 | 1,481,143 |
| 14:11:43 | 259.78 | 100 | 1,481,043 |
| 14:11:43 | 259.77 | 100 | 1,480,943 |
| 14:11:43 | 259.77 | 100 | 1,480,843 |
| 14:11:43 | 259.77 | 420 | 1,480,743 |
| 14:11:38 | 259.90 | 100 | 1,480,323 |
| 14:11:31 | 259.83 | 100 | 1,480,223 |
| 14:11:31 | 259.92 | 100 | 1,480,123 |
Course Extremes
| 1 week | 257.61 |  | 269.84 |
| 1 month | 257.61 | | 289.96 |
| Current year | 228.54 | | 292.99 |
| 1 year | 204.88 | | 292.99 |
| 3 years | 108.64 | | 292.99 |
| 5 years | 76.16 | | 292.99 |
| 10 years | 27.23 | | 292.99 |
Monthly variations
Annual variations
| 2025 | +10.92% | ||
| 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
- Equities
- PGR Stock
- Quotes Progressive Corporation
Select your edition
All financial news and data tailored to specific country editions
MarketScreener is also available in this country: United States.
Switch edition
Stay in the current country edition