|
Real-time Estimate
Cboe BZX
18:16:47 12/10/2026 BST
|
5-day change | 1st Jan Change | ||
| 220.24 USD | +1.29% |
|
+3.59% | -3.28% |
| 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 220.22 $
+1.28%
135M
$
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| PGR | 220.22USD | +1.28% | 135M $ | ||
CBOE
| PGR | 220.32USD | +1.34% | 8.24M $ | |
|
Mexican S.E.
| PGR * | 3,989.92MXN | +8.73% | 15.55M $ | |
|
Tradegate
| PGV | 195.85EUR | +0.90% | 103K € | |
|
Xetra
| PGV | 196.80EUR | +0.74% | 19.68K € | |
|
Boerse Muenchen
| PGV | 197.05EUR | +1.21% | 17.93K € | |
|
London S.E.
| 0KOC | 222.17USD | +1.26% | 8.66K $ | |
|
Deutsche Boerse AG
| PGV | 193.50EUR | -0.21% | 0 € | |
|
Börse Stuttgart
| PGV | 196.95EUR | +1.55% | 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 | 195.50EUR | +1.22% | 0 € | |
| P1GR34 | 54.51BRL | -0.71% | 13.41K R$ |
Quotes 5-day view: Progressive Corporation
Delayed Quote NYSE
| 06/10/2026 | 07/10/2026 | 08/10/2026 | 09/10/2026 | 12/10/2026 | |
|---|---|---|---|---|---|
| Last | US$212.05 | US$214.12 | US$218.73 | US$217.43 | US$220.30 |
| Volume | 2,407,061 | 2,551,324 | 2,749,505 | 1,466,185 | 614,895 |
| Change | -0.27% | +0.98% | +2.15% | -0.59% | +1.29% |
| 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$218.30 |
Performance
| 1 day | +1.29% | ||
| 1 week | +3.59% | ||
| Current month | +6.24% | ||
| 1 month | -0.35% | ||
| 3 months | -6.07% | ||
| 6 months | +10.36% | ||
| Current year | -3.28% | ||
| 1 year | -6.78% | ||
| 3 years | +53.70% | ||
| 5 years | +143.32% | ||
| 10 years | +595.45% |
Volumes
marketsDaily volume
614,785
Estimated daily volume
1,130,883
Avg. Volume 20 sessions
3,049,728
Daily volume ratio
0.37
Avg. Volume 20 sessions USD
671,672,094.72
Record volume 1
89,618,400
Record volume 2
62,672,400
Record volume 3
42,860,408
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
126,407,663,951
Net sales (USD)
83,174,000,000
Number of employees
70,053
Sales / Employee (USD)
1,187,301
Free-Float
72.61%
Free-Float capitalization (USD)
125,884,337,337
Average Daily Capital Traded
0.53%
Indicators
Moving average 5 days
214.99
Moving average 20 days
212.14
Moving average 50 days
214.13
Moving average 100 days
212.36
Price spread / (MMA5)
-2.38%
Price spread / (MMA20)
-3.68%
Price spread / (MMA50)
-2.77%
Price spread / (MMA100)
-3.58%
STIM
RSI 9 days
65.65
RSI 14 days
58.78
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +1.29% | +3.59% | -6.78% | +53.70% | 126B | |
| +1.47% | +3.61% | +24.61% | +129.36% | 94.62B | |
| +1.02% | +3.28% | +37.78% | +131.78% | 76.91B | |
| +1.66% | +3.90% | +13.54% | +104.84% | 58.01B | |
| +0.76% | -2.39% | -21.68% | +84.38% | 47.3B | |
| +1.90% | +1.26% | -10.05% | +58.88% | 44.81B | |
| +0.80% | +2.49% | +45.30% | +162.94% | 44.56B | |
| +0.77% | +3.41% | -5.06% | +27.05% | 40.28B | |
| +0.34% | +0.67% | +36.27% | +207.73% | 36.88B | |
| +2.14% | +3.41% | +5.77% | +17.49% | 32.48B | |
| Average | +1.22% | +1.63% | +11.97% | +97.81% | 60.23B | |
| Weighted average by Cap. | +1.24% | +2.06% | +11.67% | +97.06% |
Historical Quotes: Progressive Corporation
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
709267d1c10992acf7259dd5d.-J1oL1YHmaLMlG-Ebceb5NXSFUA_bIVuc5jCKInoA8Q.y88yfBFJzfW94w3yQK3MgeXhRRFTGsEjJLXvbcPfc6yq1BpmPXPdmq3NAA
| Date | Price | Volume | Total |
|---|---|---|---|
| 18:01:48 | 220.22 | 100 | 361,239 |
| 18:01:40 | 220.32 | 200 | 361,139 |
| 18:01:38 | 220.19 | 146 | 360,939 |
| 18:01:38 | 220.28 | 100 | 360,793 |
| 18:01:38 | 220.25 | 100 | 360,693 |
| 18:01:38 | 220.27 | 100 | 360,593 |
| 18:01:38 | 220.27 | 100 | 360,493 |
| 18:01:38 | 220.27 | 100 | 360,393 |
| 18:01:38 | 220.27 | 100 | 360,293 |
| 18:01:29 | 220.21 | 100 | 360,193 |
Price Extremes
| 1 week | 211.34 |  | 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 | -4.52% | ||
| 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
