The Progressive Corporation (PGR) Stock Price

218.49 ▲ +4.74 (+2.22%)
Open: 213.99 Vol: 2.63M Day's range: 213.76 - 218.72 Oct 16, 16:00 EDT
IEX quote, 15 minutes delayed during trading hours. Login or Signup to see real-time data
Free Stock Screener
Loading chart ...
PGR Technical Analysis
5 mins 30 mins Hourly Daily Weekly
BUY BUY BUY BUY BUY
  5 mins 30 mins Hourly Daily Weekly
MA5 217.91▲ 217.04▲ 216.59▲ 217.77▲ 213.04▲
MA10 217.66▲ 216.67▲ 216.33▲ 216.38▲ 214.93▲
MA20 217.19▲ 216.42▲ 214.79▲ 212.12▲ 214.86▲
MA50 216.45▲ 216.06▲ 217.29▲ 214.77▲ 211.38▲
MA100 216.39▲ 217.09▲ 213.95▲ 213.22▲ 233.76▼
MA200 215.54▲ 213.40▲ 213.35▲ 208.61▲ 204.36▲
  5 mins 30 mins Hourly Daily Weekly
MACD 0.106▲ 0.161▲ 0.351▲ 0.744▲ 0.275▲
RSI 74.477▲ 58.703▲ 55.149▲ 55.102▲ 53.731▲
STOCH 79.789     64.040     66.729     76.389     47.920    
WILL %R -7.813▲ -2.573▲ -33.098     -23.243▲ -48.502    
CCI 234.537▲ 135.436▲ 105.668▲ 52.023     6.683    
Latest Filters Detected On PGR
RSI $PGR RSI(14) Crossed Above 50 Set Alert
MA $PGR Price Crossed Above MA(50) Set Alert
MA $PGR Price Crossed Above MA(13) Set Alert
MA $PGR Price Crossed Above MA(7) Set Alert
CDL $PGR Marubozu Candlestick Pattern Detected Set Alert
The Progressive Corporation News
PGR - The Progressive Corporation
Wednesday, October 14, 2026 05:00 PM
The Progressive Corporation is currently listed on NYSE under PGR. One share of PGR stock can currently be purchased for approximately $213.75. Is The Progressive Corporation (PGR) overvalued or ...
PGR - The Progressive Corporation
Wednesday, October 14, 2026 05:00 PM
The Progressive Corporation is currently listed on NYSE under PGR. One share of PGR stock can currently be purchased for approximately $213.75. Is The Progressive Corporation (PGR) overvalued or ...
Why Did Progressive (NYSE:PGR) Shares Drop After Its Latest Results?
Wednesday, October 14, 2026 10:50 AM
The Progressive Corporation (NYSE:PGR) gapped lower as softer earnings and investment losses overshadowed a revenue beat.
PGR historical stock data
date open high low close volume
16/10/26 213.99 218.72 213.76 218.49 2,634,740
15/10/26 217.72 221.49 212.705 213.75 3,480,776
14/10/26 206.97 214.03 201.02 213.46 7,205,506
13/10/26 220.96 223.78 219.86 222.88 3,501,603
12/10/26 219.01 220.8393 218.30 220.28 1,864,095
09/10/26 217.50 220.165 217.155 217.43 1,465,826
08/10/26 215.31 220.04 214.645 218.73 2,749,092
07/10/26 211.76 215.74 211.76 214.12 2,550,663
06/10/26 211.99 213.66 211.335 212.05 2,406,386
05/10/26 210.20 212.64 208.12 212.62 2,773,328
Quote Details
52wk Low:189.20
52wk High:239.38
Vol:2.63M
Avg Vol(3m):47M
1Y Chng:+7.26%
1M Chng:-0.21%
Add to Watch List
More Information
Index S&P 500
Market Cap. 126.81B