|
Real-time Estimate
Cboe BZX
20:13:33 02/11/2026 GMT
|
5-day change | 1st Jan Change | ||
| 233.70 USD | +1.04% |
|
+1.81% | +2.50% |
| 10-29 | GM to pay $220 million to settle allegations it violated drivers' privacy | RE |
| 10-19 | UBS Adjusts Progressive Price Target to $238 From $234, Maintains Neutral Rating | MT |
Stock exchange
NYSE
PGR 233.36 $
+0.90%
243M
$
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| PGR | 233.36USD | +0.90% | 243M $ | ||
CBOE
| PGR | 233.72USD | +1.07% | 9.59M $ | |
|
Mexican S.E.
| PGR * | 4,367.04MXN | +1.44% | 2.79M $ | |
|
Börse Stuttgart
| PGV | 208.50EUR | +0.87% | 27.1K € | |
|
Boerse Muenchen
| PGV | 208.30EUR | +0.29% | 25.2K € | |
|
Tradegate
| PGV | 208.50EUR | +0.58% | 25.02K € | |
|
London S.E.
| 0KOC | 223.32USD | +0.30% | 8.93K $ | |
|
Xetra
| PGV | 206.90EUR | -0.62% | 4.97K € | |
|
Deutsche Boerse AG
| PGV | 206.00EUR | -1.86% | 0 € | |
|
Borsa Italiana
| 1PGR | 185.20EUR | -0.35% | 0 € | |
|
Swiss Exchange
| PGR | 231.40USD | +1.60% | 0 $ | |
|
Swiss Exchange
| PGR | 190.50CHF | -0.07% | 0 CHF | |
|
Wiener Boerse
| PGR | 208.20EUR | +1.66% | 0 € | |
| P1GR34 | 63.48BRL | +2.92% | 68.43K R$ |
Quotes 5-day view: Progressive Corporation
Delayed Quote NYSE
| 27/10/2026 | 28/10/2026 | 29/10/2026 | 30/10/2026 | 02/11/2026 | |
|---|---|---|---|---|---|
| Last | US$225.60 | US$225.66 | US$230.18 | US$231.28 | US$233.36 |
| Volume | 2,127,972 | 1,694,943 | 1,835,391 | 1,938,618 | 1,039,560 |
| Change | -1.59% | +0.03% | +2.00% | +0.48% | +1.04% |
| Opening | US$227.53 | US$224.45 | US$228.43 | US$234.57 | US$230.66 |
| High | US$228.83 | US$226.63 | US$230.34 | US$235.36 | US$233.71 |
| Low | US$223.83 | US$224.30 | US$227.35 | US$231.06 | US$230.21 |
Performance
| 1 day | +1.01% | ||
| 1 week | +1.81% | ||
| Current month | +0.92% | ||
| 1 month | +10.98% | ||
| 3 months | +10.90% | ||
| 6 months | +17.15% | ||
| Current year | +2.50% | ||
| 1 year | +14.59% | ||
| 3 years | +47.01% | ||
| 5 years | +146.68% | ||
| 10 years | +650.03% |
Volumes
marketsDaily volume
1,039,560
Estimated daily volume
1,233,743
Avg. Volume 20 sessions
2,637,754
Daily volume ratio
0.47
Avg. Volume 20 sessions USD
616,429,921.03
Record volume 1
89,618,400
Record volume 2
62,672,400
Record volume 3
42,860,408
Capital turnover ratio
0
Float rotation
0
Basic data
Market Cap (USD)
134,026,760,000
Net sales (USD)
83,174,000,000
Number of employees
70,053
Sales / Employee (USD)
1,187,301
Free-Float
72.58%
Free-Float capitalization (USD)
133,693,850,017
Average Daily Capital Traded
0.46%
Indicators
Moving average 5 days
228.39
Moving average 20 days
220.24
Moving average 50 days
217.47
Moving average 100 days
216.19
Price spread / (MMA5)
-2.27%
Price spread / (MMA20)
-5.76%
Price spread / (MMA50)
-6.94%
Price spread / (MMA100)
-7.49%
STIM
RSI 9 days
67.19
RSI 14 days
63.77
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +1.04% | +1.81% | +14.59% | +47.01% | 134B | |
| -0.66% | +0.59% | +49.33% | +152.46% | 105B | |
| +0.92% | -0.15% | +49.28% | +136.50% | 81.2B | |
| +1.70% | +3.18% | +38.08% | +101.04% | 65.71B | |
| -0.91% | -0.86% | +63.53% | +177.92% | 48.11B | |
| +1.54% | +8.54% | -9.97% | +78.12% | 46.16B | |
| +0.69% | +3.97% | -26.79% | +97.30% | 45.22B | |
| +1.06% | +2.05% | +4.85% | +28.64% | 42.82B | |
| -0.07% | +1.42% | +11.64% | +116.24% | 40.06B | |
| -0.18% | +0.64% | +50.45% | +222.15% | 40.06B | |
| Average | +0.50% | +1.80% | +24.50% | +115.74% | 64.82B | |
| Weighted average by Cap. | +0.53% | +1.61% | +27.32% | +110.08% |
Historical Quotes: Progressive Corporation
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
05143e96e07b78fb3eb9ec6981883a3.HldqZi8iSPumckcI3epgcsV1cb0y9EKb_JIA0ByN3D0.bxwAUF5rAI3LQB89p75VLZ05A9FBtRT1lNFH6WvDrXxMMzAkZEwfqfZCKA
| Date | Price | Volume | Total |
|---|---|---|---|
| 19:58:34 | 233.36 | 100 | 637,206 |
| 19:58:30 | 233.38 | 100 | 637,106 |
| 19:58:04 | 233.43 | 130 | 637,006 |
| 19:57:32 | 233.45 | 100 | 636,876 |
| 19:57:32 | 233.46 | 100 | 636,776 |
| 19:57:22 | 233.43 | 100 | 636,676 |
| 19:57:22 | 233.44 | 100 | 636,576 |
| 19:57:22 | 233.44 | 100 | 636,476 |
| 19:57:22 | 233.44 | 100 | 636,376 |
| 19:56:35 | 233.43 | 100 | 636,276 |
Price Extremes
| 1 week | 223.82 |  | 235.36 |
| 1 month | 201.02 | | 235.36 |
| Current year | 189.2 | | 239.38 |
| 1 year | 189.2 | | 239.38 |
| 3 years | 149.14 | | 292.99 |
| 5 years | 89.66 | | 292.99 |
| 10 years | 30.99 | | 292.99 |
Monthly variations
Annual variations
| 2026 | +1.56% | ||
| 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
