The Progressive Corporation (PGR) Stock Price

224.28 ▼ -0.58 (-0.26%)
Open: 224.80 Vol: 6.28M Day's range: 223.2532 - 226.27 Dec 19, 16:00 EST
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
SELL SELL SELL SELL SELL
  5 mins 30 mins Hourly Daily Weekly
MA5 224.48▼ 224.81▼ 225.06▼ 228.92▼ 227.54▼
MA10 224.63▼ 225.26▼ 225.02▼ 228.22▼ 223.09▲
MA20 224.73▼ 224.88▼ 225.27▼ 227.61▼ 234.22▼
MA50 225.22▼ 226.70▼ 228.75▼ 223.03▲ 252.45▼
MA100 225.05▼ 228.40▼ 227.64▼ 234.09▼ 238.39▼
MA200 225.08▼ 227.71▼ 225.88▼ 251.79▼ 184.89▲
  5 mins 30 mins Hourly Daily Weekly
MACD -0.026▼ 0.094▲ 0.114▲ -0.348▼ 0.466▲
RSI 32.148▼ 40.561▼ 38.650▼ 46.626▼ 42.520▼
STOCH 21.631     41.653     67.026     62.297     61.240    
WILL %R -90.104▼ -69.495     -57.297     -70.701     -50.487    
CCI -186.596▼ -80.440     -24.140     -61.719     -14.166    
Latest Filters Detected On PGR
RSI $PGR RSI(14) Crossed Below 50 Set Alert
▼ MACD $PGR MACD(12,26,9) Crossed Below Signal Line Set Alert
MA $PGR Price Crossed Below MA(26) Set Alert
CDL $PGR Harami Candlestick Pattern Detected Set Alert
The Progressive Corporation News
Evercore ISI Keeps Their Hold Rating on Progressive (PGR)
Friday, December 19, 2025 07:29 PM
Detailed price information for Progressive Corp (PGR-N) from The Globe and Mail including charting and trades.
Wells Fargo maintains Progressive (PGR) equal-weight recommendation
Friday, December 19, 2025 07:05 AM
Fintel reports that on December 19, 2025, Wells Fargo maintained coverage of Progressive (NYSE:PGR) with a Equal-Weight recommendation. Analyst Price Forecast Suggests 17.18% Upside As of December 6, ...
KBW Sticks to Their Hold Rating for Progressive (PGR)
Friday, December 19, 2025 04:53 AM
Detailed price information for Progressive Corp (PGR-N) from The Globe and Mail including charting and trades.
PGR historical stock data
date open high low close volume
19/12/25 224.80 226.27 223.2532 224.28 6,280,595
18/12/25 226.75 226.9445 222.42 224.86 3,691,962
17/12/25 223.65 227.46 218.8263 227.27 5,574,534
16/12/25 236.53 237.44 230.92 231.81 3,093,214
15/12/25 235.28 236.50 234.7751 236.36 3,102,803
12/12/25 231.31 235.09 231.00 234.85 2,991,638
11/12/25 223.53 231.06 223.275 230.44 3,452,269
10/12/25 226.36 228.00 222.44 222.81 2,650,799
09/12/25 224.44 226.62 224.29 226.35 2,486,480
08/12/25 222.49 225.19 219.26 223.16 2,756,737
Quote Details
52wk Low:199.90
52wk High:292.99
Vol:6.28M
Avg Vol(3m):64.9M
1Y Chng:-7.46%
1M Chng:+3.23%
Add to Watch List
More Information
Index S&P 500
Market Cap. 131.47B