|
Market Closed -
NYSE
16:00:02 2026-10-12 EDT
|
5-day change | 1st Jan Change | ||
| 220.28 USD | +1.31% |
|
+3.60% | -3.27% |
| 10-07 | HSBC Adjusts Progressive Price Target to $216 From $214 | MT |
| 10-06 | Barclays Adjusts Price Target on Progressive to $247 From $246, Keeps Overweight Rating | MT |
Stock exchange
NYSE
PGR 220.28 $
+1.31%
411M
$
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| PGR | 220.28USD | +1.31% | 411M $ | ||
CBOE
| PGR | 220.24USD | +1.31% | 15.64M $ | |
|
Tradegate
| PGV | 197.50EUR | +1.75% | 119K € | |
|
Xetra
| PGV | 196.80EUR | +0.74% | 19.68K € | |
|
Boerse Muenchen
| PGV | 197.15EUR | +1.26% | 17.94K € | |
|
London S.E.
| 0KOC | 222.17USD | +1.26% | 8.66K $ | |
|
Mexican S.E.
| PGR * | 4,003.12MXN | +0.33% | 64.05K $ | |
|
Deutsche Boerse AG
| PGV | 196.85EUR | +1.52% | 2.95K € | |
|
Börse Stuttgart
| PGV | 197.10EUR | +1.62% | 0 € | |
|
Borsa Italiana
| 1PGR | 185.20EUR | -0.35% | 0 € | |
|
Swiss Exchange
| PGR | 219.05USD | +0.48% | 0 $ | |
|
Swiss Exchange
| PGR | 182.98CHF | +1.02% | 0 CHF | |
|
Wiener Boerse
| PGR | 197.05EUR | +0.79% | 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 | US$212.05 | US$214.12 | US$218.73 | US$217.43 | US$220.28 |
| Volume | 2,407,061 | 2,551,324 | 2,749,505 | 1,466,185 | 1,849,890 |
| Change | -0.27% | +0.98% | +2.15% | -0.59% | +1.31% |
| Opening | US$211.99 | US$211.76 | US$215.31 | US$217.50 | US$219.01 |
| High | US$213.66 | US$215.74 | US$220.04 | US$220.17 | US$220.84 |
| Low | US$211.34 | US$211.76 | US$214.65 | US$217.16 | US$218.30 |
Performance
| 1 day | +1.31% | ||
| 1 week | +3.60% | ||
| Current month | +6.26% | ||
| 1 month | +1.22% | ||
| 3 months | -4.52% | ||
| 6 months | +13.47% | ||
| Current year | -3.27% | ||
| 1 year | -8.22% | ||
| 3 years | +53.72% | ||
| 5 years | +143.35% | ||
| 10 years | +595.55% |
Volumes
marketsDaily volume
1,864,451
Estimated daily volume
1,864,451
Avg. Volume 20 sessions
3,049,728
Daily volume ratio
0.61
Avg. Volume 20 sessions USD
671,794,083.84
Record volume 1
89,618,400
Record volume 2
62,672,400
Record volume 3
42,860,408
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
126,407,663,951
Net sales (USD)
83,174,000,000
Number of employees
70,053
Sales / Employee (USD)
1,187,301
Free-Float
72.61%
Free-Float capitalization (USD)
125,884,337,337
Average Daily Capital Traded
0.53%
Indicators
Moving average 5 days
214.99
Moving average 20 days
212.14
Moving average 50 days
214.13
Moving average 100 days
212.36
Price spread / (MMA5)
-2.40%
Price spread / (MMA20)
-3.70%
Price spread / (MMA50)
-2.79%
Price spread / (MMA100)
-3.60%
STIM
RSI 9 days
65.65
RSI 14 days
58.78
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +1.31% | +3.60% | -8.22% | +53.72% | 126B | |
| +1.47% | +3.18% | +24.61% | +125.62% | 94.62B | |
| +0.79% | +3.04% | +37.60% | +131.24% | 76.91B | |
| +1.38% | +3.51% | +13.09% | +104.07% | 58.01B | |
| +0.76% | -2.39% | -23.04% | +84.38% | 47.3B | |
| +1.90% | +1.26% | -12.25% | +58.88% | 44.81B | |
| +0.80% | +1.35% | +45.30% | +157.36% | 44.56B | |
| +0.86% | +3.43% | -4.43% | +27.09% | 40.28B | |
| +0.34% | -0.12% | +36.27% | +206.53% | 36.88B | |
| +1.66% | +2.97% | +5.07% | +16.99% | 32.48B | |
| Average | +1.13% | +1.63% | +11.40% | +96.59% | 60.23B | |
| Weighted average by Cap. | +1.17% | +2.06% | +11.03% | +95.82% |
Historical Quotes: Progressive Corporation
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
78cd7538a501b4676fed2ce4d2e7ce.fbexo6E8-cd2TzBgkRrRqqhxqkDNOFPQhma0l0MnHc0.D8Ll7JQKgLAEYmdQ8C2Y-uYL23irf2uF5Dbj73FkdKU8zvPt6gi8ryYLfQ
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:02 | 220.28 | 482,926 | 1,244,687 |
| 15:59:59 | 220.25 | 126 | 761,761 |
| 15:59:59 | 220.25 | 227 | 761,635 |
| 15:59:59 | 220.25 | 200 | 761,408 |
| 15:59:59 | 220.25 | 2,188 | 761,208 |
| 15:59:59 | 220.25 | 120 | 759,020 |
| 15:59:59 | 220.25 | 100 | 758,900 |
| 15:59:59 | 220.25 | 7,522 | 758,800 |
| 15:59:59 | 220.25 | 100 | 751,278 |
| 15:59:59 | 220.25 | 154 | 751,178 |
Price Extremes
| 1 week | 211.76 |  | 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 | -3.27% | ||
| 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
