The Progressive Corporation (PGR) Stock Price

214.51 ▲ +7.28 (+3.51%)
Open: 208.12 Vol: 6.75K Day's range: 208.12 - 216.91 Aug 19, 12:37 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 214.71▲ 214.32▲ 212.69▲ 208.90▲ 213.02▲
MA10 214.69▲ 212.20▲ 209.86▲ 210.88▲ 216.52▼
MA20 214.39▲ 209.60▲ 208.03▲ 212.18▲ 207.65▲
MA50 212.89▲ 208.49▲ 209.67▲ 214.24▲ 214.30▲
MA100 209.96▲ 210.10▲ 211.07▲ 206.57▲ 236.66▼
MA200 207.95▲ 211.64▲ 212.95▲ 210.29▲ 200.89▲
  5 mins 30 mins Hourly Daily Weekly
MACD -0.086▼ 0.805▲ 1.182▲ -0.220▼ 1.294▲
RSI 62.503▲ 68.543▲ 72.920▲ 53.241▲ 51.917▲
STOCH 59.574     73.032     76.283     33.858     37.853    
WILL %R -7.317▲ -18.951▲ -14.422▲ -14.348▲ -48.705    
CCI 125.872▲ 78.713     137.503▲ 65.129     5.099    
Latest Filters Detected On PGR
RSI $PGR RSI(14) Crossed Above 50 Set Alert
MA $PGR Price Crossed Above MA(200) Set Alert
MA $PGR Price Crossed Above MA(50) Set Alert
MA $PGR Price Crossed Above MA(26) Set Alert
MA $PGR Price Crossed Above MA(13) Set Alert
MA $PGR Price Crossed Above MA(7) Set Alert
The Progressive Corporation News
Progressive Reports July 2026 Results
Wednesday, August 19, 2026 01:16 AM
The Progressive Corporation (NYSE:PGR) today reported the following results for the month ended July 31, 2026: See Progressive’s complete monthly earnings release for additional information. About ...
Progressive (PGR) Is Winning Market Share. Can It Keep Growing?
Monday, August 10, 2026 06:10 AM
Brown Advisory, an investment management company, released its “Brown Advisory Global Leaders Strategy” for the second quarter of 2026 investor letter. A copy of the letter can be downloaded here.
Progressive (NYSE:PGR) Reports Q2 CY2026 In Line With Expectations But Stock Drops
Wednesday, July 15, 2026 07:32 AM
Insurance company Progressive (NYSE:PGR) met Wall Street’s revenue expectations in Q2 CY2026, with sales up 7.3% year on year to $23.61 billion. Its GAAP profit of $5.67 per share was 6.9% above ...
PGR historical stock data
date open high low close volume
19/08/26 208.025 216.91 208.02 214.94 2,064,665
18/08/26 207.70 208.07 205.64 207.23 3,371,553
17/08/26 208.78 209.695 203.18 203.84 2,734,913
14/08/26 208.01 210.92 207.305 209.60 2,882,256
13/08/26 208.56 210.50 207.8701 208.87 3,020,557
12/08/26 209.25 212.725 207.01 207.37 1,919,662
11/08/26 212.67 214.78 212.04 212.35 1,413,630
10/08/26 212.94 215.985 210.78 213.95 2,289,403
07/08/26 213.53 215.405 211.80 215.33 1,754,795
06/08/26 214.40 215.38 212.6201 215.34 1,679,115
Quote Details
52wk Low:189.20
52wk High:249.83
Vol:6.75K
Avg Vol(3m):58.5M
1Y Chng:-11.86%
1M Chng:-6.35%
Add to Watch List
More Information
Index S&P 500
Market Cap. 120.48B