PROGRESSIVE CORPORATION |
Real-time Estimate
Other stock markets
|
5-day change | 1st Jan Change | ||
| 210.6 USD | -0.73% |
|
+0.30% | +32.08% |
| Apr. 17 | UBS Adjusts Progressive Price Target to $218 From $216, Maintains Neutral Rating | MT |
| Apr. 17 | BofA Securities Adjusts Price Target on Progressive to $273 From $279, Maintains Buy Rating | MT |
Quotes 5-day view
Delayed Quote Nyse| 2024-04-19 | 2024-04-22 | 2024-04-23 | 2024-04-24 | 2024-04-25 | |
|---|---|---|---|---|---|
| Last | 214.69 $ | 213 $ | 214.02 $ | 212.2 $ | 210.4 $ |
| Volume | 4 191 546 | 2 732 551 | 2 576 062 | 2 633 168 | 597 897 |
| Change | +2.36% | -0.79% | +0.48% | -0.85% | -0.73% |
| Opening | 210.90 | 215.06 | 213.73 | 213.81 | 212.1 |
| High | 215.18 | 216.21 | 215.22 | 215.10 | 212.3 |
| Low | 210.54 | 212.87 | 212.36 | 209.79 | 209.1 |
Performance
| 1 day | -0.84% | ||
| 1 week | +0.50% | ||
| Current month | +1.92% | ||
| 1 month | +2.32% | ||
| 3 months | +18.42% | ||
| 6 months | +34.75% | ||
| Current year | +32.34% | ||
| 1 year | +56.29% | ||
| 3 years | +111.09% | ||
| 5 years | +178.83% | ||
| 10 years | +786.07% |
Volumes
marketsDaily volume
563 167
Estimated daily volume
1 435 055
Avg. Volume 20 sessions
3 144 161
Daily volume ratio
0.46
Avg. Volume 20 sessions USD
661 578 636.82
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
Capitalization (USD)
124 285 207 058
Net sales (USD)
61 550 200 000
Number of employees
61 432
Sales / Employee (USD)
1 001 924
Free-Float
73.2 %
Free-Float capitalization (USD)
123 957 533 335
Average Daily Capital Traded
0.53%
Highs and lows
1 week
209.08
216.21
1 month
202.09216.21
Current year
159.34216.21
1 year
111.41216.21
3 years
89.35216.21
5 years
62.18216.21
10 years
23.20216.21
Indicators
Moving average 5 days
212.12
Moving average 20 days
208.58
Moving average 50 days
200.54
Moving average 100 days
183.85
Price spread / (MMA5)
+0.81%
Price spread / (MMA20)
-0.87%
Price spread / (MMA50)
-4.69%
Price spread / (MMA100)
-12.62%
STIM
RSI 9 days
67.23
RSI 14 days
66.37
Sector Comparison - Insurance - Automobile
| Name | Change | 5d. change | 1st Jan change | 1-year change | Capi. | |
|---|---|---|---|---|---|---|
| -0.84% | +0.50% | +32.34% | +56.29% | 124B | ||
| +1.10% | +1.10% | +8.84% | +11.48% | 28.37B | ||
| -0.44% | -0.15% | -7.08% | -14.04% | 12.09B | ||
| -2.60% | -0.66% | +0.30% | +19.17% | 10.32B | ||
| +1.25% | +1.21% | +4.35% | +22.26% | 3.68B | ||
| -0.77% | +4.63% | +47.71% | +81.88% | 3.06B | ||
| -1.55% | +3.48% | +14.36% | -2.30% | 755M | ||
| +1.60% | -0.78% | -0.20% | -51.53% | 342M | ||
| +0.49% | +1.99% | +10.78% | +30.48% | 194M | ||
| -2.40% | -0.29% | +78.35% | +123.23% | 189M | ||
| +1.52% | -14.89% | -68.90% | -80.92% | 150M | ||
| -0.32% | -0.95% | +0.65% | +17.74% | 111M | ||
| +1.85% | +3.77% | +29.72% | +223.53% | 103M | ||
| Average | -0.03% | -1.17% | +11.63% | +33.64% | ||
| Weighted average by Cap. | -0.55% | +1.99% | +23.80% | +41.96% |
Historical data
| Date | Opening | High | Low | End-of-day | Volume |
|---|
Last transactions
38d0b0d5bec9d83e2eab8688.V3D82T9d6p3tCd7XMur30HqPubDQiov2IU4P0gr1IAM.JUmdmlYlr_nbY7iIC92EvhK7ycmx2P2lTT1Q6ky-aWBnBsS-Xjfd1I9bjw
| Date | Price | Volume | Daily volume |
|---|---|---|---|
| 12:02:43 pm | 210.7 | 100 | 366,291 |
| 12:02:40 pm | 210.7 | 300 | 366,191 |
| 12:02:35 pm | 210.7 | 100 | 365,891 |
| 12:02:15 pm | 210.7 | 100 | 365,791 |
| 12:02:15 pm | 210.7 | 209 | 365,691 |
| 12:02:15 pm | 210.8 | 100 | 365,482 |
| 12:02:15 pm | 210.8 | 100 | 365,382 |
| 12:02:15 pm | 210.8 | 100 | 365,282 |
| 12:02:15 pm | 210.8 | 100 | 365,182 |
| 12:02:15 pm | 210.8 | 100 | 365,082 |
Monthly variations
Annual change
| 2024 | +33.22% | ||
| 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
- Equities
- PGR Stock
- Quotes Progressive Corporation
