|
Real-time Estimate
Cboe BZX
02:18:45 11/09/2026 HKT
|
5-day change | 1st Jan Change | ||
| 215.60 USD | +0.05% |
|
-3.71% | -5.34% |
| 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 215.67 $
+0.08%
124M
$
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| PGR | 215.67USD | +0.08% | 124M $ | ||
CBOE
| PGR | 215.60USD | +0.07% | 4.94M $ | |
|
Tradegate
| PGV | 185.40EUR | +0.08% | 38.19K € | |
|
Mexican S.E.
| PGR * | 3,645.00MXN | -3.60% | 463K $ | |
|
Xetra
| PGV | 185.55EUR | +1.17% | 11.32K € | |
|
London S.E.
| 0KOC | 222.17USD | +1.26% | 8.66K $ | |
|
Boerse Muenchen
| PGV | 185.50EUR | +0.27% | 1.48K € | |
|
Borsa Italiana
| 1PGR | 184.85EUR | -5.28% | 1.11K € | |
|
Deutsche Boerse AG
| PGV | 184.50EUR | +0.22% | 0 € | |
|
Börse Stuttgart
| PGV | 185.45EUR | +0.38% | 0 € | |
|
Swiss Exchange
| PGR | 214.80USD | +0.37% | 0 $ | |
|
Swiss Exchange
| PGR | 174.34CHF | +0.53% | 0 CHF | |
| P1GR34 | 54.99BRL | +0.35% | 2.42K R$ |
Quotes 5-day view: Progressive Corporation
Delayed Quote NYSE
| 03/09/2026 | 04/09/2026 | 08/09/2026 | 09/09/2026 | 11/09/2026 | |
|---|---|---|---|---|---|
| Last | US$223.87 | US$218.95 | US$214.90 | US$215.50 | US$215.67 |
| Volume | 2,440,655 | 1,931,122 | 1,912,053 | 1,655,666 | 572,864 |
| Change | +1.12% | -2.20% | -1.85% | +0.28% | +0.05% |
| Opening | US$222.92 | US$221.72 | US$216.61 | US$214.00 | US$218.27 |
| High | US$225.45 | US$222.85 | US$217.55 | US$215.52 | US$219.00 |
| Low | US$221.47 | US$218.26 | US$214.25 | US$212.63 | US$215.13 |
Performance
| 1 day | +0.05% | ||
| 1 week | -3.71% | ||
| Current month | -1.16% | ||
| 1 month | +0.75% | ||
| 3 months | +5.56% | ||
| 6 months | +4.16% | ||
| Current year | -5.34% | ||
| 1 year | -12.52% | ||
| 3 years | +57.05% | ||
| 5 years | +131.49% | ||
| 10 years | +584.32% |
Volumes
marketsDaily volume
572,864
Estimated daily volume
815,341
Avg. Volume 20 sessions
2,123,747
Daily volume ratio
0.38
Avg. Volume 20 sessions USD
457,890,471.94
Record volume 1
89,618,400
Record volume 2
62,672,400
Record volume 3
42,860,408
Capital turnover ratio
0
Float rotation
0
Basic data
Market Cap (USD)
125,285,616,435
Net sales (USD)
83,174,000,000
Number of employees
70,053
Sales / Employee (USD)
1,187,301
Free-Float
72.63 %
Free-Float capitalization (USD)
124,917,785,088
Average Daily Capital Traded
0.37%
Indicators
Moving average 5 days
219.93
Moving average 20 days
216.43
Moving average 50 days
217.32
Moving average 100 days
209.52
Price spread / (MMA5)
+2.01%
Price spread / (MMA20)
+0.38%
Price spread / (MMA50)
+0.79%
Price spread / (MMA100)
-2.82%
STIM
RSI 9 days
43.2
RSI 14 days
47.22
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +0.05% | -3.71% | -12.52% | +57.05% | 125B | |
| +1.25% | -1.22% | -7.04% | +80.13% | 47.74B | |
| +0.21% | -1.30% | +14.66% | +60.70% | 15.61B | |
| +0.26% | -3.05% | -7.73% | +13.86% | 14.12B | |
| +0.57% | -4.35% | +30.27% | +254.31% | 5.6B | |
| -0.54% | +0.08% | -11.73% | +17.60% | 3.6B | |
| -2.36% | +2.42% | +11.71% | +57.38% | 1.35B | |
| -0.96% | -4.97% | +35.81% | +25.46% | 1.28B | |
| -0.53% | -1.59% | +3.72% | +62.21% | 268M | |
| +0.47% | +0.17% | +75.30% | +408.24% | 223M | |
| Average | -0.15% | -1.93% | +13.25% | +103.69% | 21.51B | |
| Weighted average by Cap. | +0.33% | -2.63% | -7.34% | +64.26% |
Historical Quotes: Progressive Corporation
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
77d70cee3c56facc.L-3V4ixbZ_IFCzJfM8EhcFvESVCpsXNhWoT3hYMDqJ8.WqKGg2geIJBuYmg-aqxAEzyzfCad2BcsAO6Q1uxAn6l5pJyrcwRKqF05dw
| Date | Price | Volume | Total |
|---|---|---|---|
| 02:03:52 | 215.67 | 128 | 339,938 |
| 02:03:52 | 215.62 | 286 | 339,810 |
| 02:03:50 | 215.62 | 150 | 339,524 |
| 02:03:28 | 215.63 | 100 | 339,374 |
| 02:03:28 | 215.63 | 100 | 339,274 |
| 02:03:28 | 215.57 | 100 | 339,174 |
| 02:02:44 | 215.56 | 100 | 339,074 |
| 02:02:43 | 215.55 | 482 | 338,974 |
| 02:02:15 | 215.63 | 200 | 338,492 |
| 02:02:15 | 215.63 | 100 | 338,292 |
Price Extremes
| 1 week | 212.63 |  | 222.85 |
| 1 month | 203.18 | | 225.45 |
| Current year | 189.2 | | 239.38 |
| 1 year | 189.2 | | 249.71 |
| 3 years | 134.34 | | 292.99 |
| 5 years | 89.35 | | 292.99 |
| 10 years | 30.54 | | 292.99 |
Monthly variations
Annual variations
| 2026 | -5.37% | ||
| 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
