|
Market Closed -
NYSE
16:00:02 2026-09-01 EDT
|
5-day change | 1st Jan Change | ||
| 220.54 USD | +1.13% |
|
-0.70% | -3.15% |
| 08-28 | BMO Capital Adjusts Progressive Price Target to $221 From $205, Maintains Market Perform Rating | MT |
| 08-27 | UBS Adjusts Progressive Price Target to $234 From $225 | MT |
Stock exchange
NYSE
PGR 220.54 $
+1.13%
494M
$
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| PGR | 220.54USD | +1.13% | 494M $ | ||
CBOE
| PGR | 220.38USD | +1.02% | 16.38M $ | |
|
Swiss Exchange
| PGR | 219.30USD | +0.34% | 30.7K $ | |
|
Tradegate
| PGV | 190.30EUR | +1.36% | 16.94K € | |
|
Boerse Muenchen
| PGV | 190.05EUR | +1.06% | 8.93K € | |
|
London S.E.
| 0KOC | 222.17USD | +1.26% | 8.66K $ | |
|
Xetra
| PGV | 189.80EUR | +0.77% | 6.07K € | |
|
Mexican S.E.
| PGR * | 3,720.00MXN | -1.33% | 18.6K $ | |
|
Deutsche Boerse AG
| PGV | 187.20EUR | -0.11% | 0 € | |
|
Börse Stuttgart
| PGV | 189.45EUR | +0.96% | 0 € | |
|
Borsa Italiana
| 1PGR | 189.10EUR | +1.42% | 0 € | |
|
Swiss Exchange
| PGR | 177.96CHF | +0.80% | 0 CHF | |
| P1GR34 | 56.40BRL | -0.74% | 902.4 R$ |
Quotes 5-day view: Progressive Corporation
Delayed Quote NYSE
| 2026-08-25 | 2026-08-26 | 2026-08-27 | 2026-08-28 | 2026-08-31 | |
|---|---|---|---|---|---|
| Last | US$222.09 | US$222.51 | US$217.65 | US$218.64 | US$218.08 |
| Volume | 1,216,299 | 1,447,349 | 1,519,866 | 924,968 | 1,748,520 |
| Change | -0.82% | +0.19% | -2.18% | +0.45% | -0.26% |
| Opening | US$222.34 | US$222.10 | US$221.17 | US$218.27 | US$218.19 |
| High | US$222.58 | US$224.26 | US$221.19 | US$220.07 | US$219.14 |
| Low | US$220.19 | US$221.95 | US$215.98 | US$217.52 | US$216.46 |
Performance
| 1 day | +1.13% | ||
| 1 week | -0.70% | ||
| Current month | +1.13% | ||
| 1 month | +4.79% | ||
| 3 months | +14.47% | ||
| 6 months | +3.34% | ||
| Current year | -3.15% | ||
| 1 year | -10.30% | ||
| 3 years | +62.78% | ||
| 5 years | +128.75% | ||
| 10 years | +578.17% |
Volumes
marketsDaily volume
2,240,644
Estimated daily volume
2,240,644
Avg. Volume 20 sessions
2,353,356
Daily volume ratio
0.95
Avg. Volume 20 sessions USD
519,009,132.24
Record volume 1
89,618,400
Record volume 2
62,672,400
Record volume 3
42,860,408
Capital turnover ratio
0
Float rotation
0
Basic data
Market Cap (USD)
126,785,555,601
Net sales (USD)
83,174,000,000
Number of employees
70,053
Sales / Employee (USD)
1,187,301
Free-Float
72.63 %
Free-Float capitalization (USD)
126,404,829,356
Average Daily Capital Traded
0.41%
Indicators
Moving average 5 days
220.96
Moving average 20 days
214.48
Moving average 50 days
216.73
Moving average 100 days
208.23
Price spread / (MMA5)
+0.19%
Price spread / (MMA20)
-2.75%
Price spread / (MMA50)
-1.73%
Price spread / (MMA100)
-5.58%
STIM
RSI 9 days
54.39
RSI 14 days
53.81
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +1.13% | -0.70% | -10.30% | +62.78% | 127B | |
| +1.82% | +6.77% | -7.52% | +92.35% | 48.35B | |
| -2.19% | -1.60% | +8.55% | +58.07% | 16.64B | |
| +1.88% | +1.68% | -6.44% | +19.62% | 14.27B | |
| -0.86% | -3.25% | +31.02% | +252.56% | 5.65B | |
| -1.25% | +2.37% | -8.73% | +14.28% | 3.55B | |
| -0.90% | -0.75% | +16.16% | +45.51% | 1.36B | |
| -0.57% | -5.69% | +39.59% | +36.76% | 1.36B | |
| +0.36% | -3.25% | +7.41% | +76.56% | 267M | |
| -0.65% | +4.18% | +24.69% | -9.74% | 163M | |
| Average | -0.16% | -0.70% | +9.44% | +64.88% | 21.84B | |
| Weighted average by Cap. | +0.96% | +0.84% | -6.38% | +69.96% |
Historical Quotes: Progressive Corporation
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
544a.4zCMRRB0RbF0c7VXPU0qBxZj3GFxxJn4XARmbo_aN24.hHG_LVYOK8MNSs8ffnkZZCdRnw0HvdqtPWpWMeScQ16wYNgvJREawSxK0g
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:02 | 220.54 | 371,047 | 1,677,951 |
| 15:59:59 | 220.61 | 100 | 1,306,904 |
| 15:59:59 | 220.61 | 100 | 1,306,804 |
| 15:59:59 | 220.61 | 300 | 1,306,704 |
| 15:59:59 | 220.61 | 200 | 1,306,404 |
| 15:59:58 | 220.57 | 100 | 1,306,204 |
| 15:59:58 | 220.57 | 300 | 1,306,104 |
| 15:59:58 | 220.57 | 195 | 1,305,804 |
| 15:59:58 | 220.57 | 100 | 1,305,609 |
| 15:59:58 | 220.57 | 200 | 1,305,509 |
Price Extremes
| 1 week | 215.98 |  | 224.26 |
| 1 month | 203.18 | | 224.73 |
| Current year | 189.2 | | 239.38 |
| 1 year | 189.2 | | 249.83 |
| 3 years | 133.16 | | 292.99 |
| 5 years | 89.35 | | 292.99 |
| 10 years | 30.54 | | 292.99 |
Monthly variations
Annual variations
| 2026 | -4.23% | ||
| 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
