The Progressive Corporation (PGR) Stock Price

222.89 ▼ -4.20 (-1.85%)
Open: 226.50 Vol: 2.1M Day's range: 222.57 - 226.62 Dec 05, 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 223.23▼ 223.70▼ 223.60▼ 226.75▼ 224.21▼
MA10 223.42▼ 223.77▼ 224.93▼ 227.01▼ 225.74▼
MA20 223.64▼ 225.46▼ 226.13▼ 224.71▼ 235.83▼
MA50 223.72▼ 226.79▼ 227.72▼ 226.19▼ 252.93▼
MA100 224.95▼ 227.70▼ 226.62▼ 235.82▼ 237.19▼
MA200 226.21▼ 226.40▼ 219.82▲ 254.29▼ 183.66▲
  5 mins 30 mins Hourly Daily Weekly
MACD -0.082▼ -0.167▼ -0.398▼ 0.353▲ -0.635▼
RSI 32.793▼ 30.018▼ 29.943▼ 46.394▼ 39.958▼
STOCH 43.516     28.251     10.686▼ 52.254     42.228    
WILL %R -82.558▼ -95.648▼ -96.330▼ -81.188▼ -53.956    
CCI -219.263▼ -101.868▼ -99.110     -133.727▼ -32.357    
Latest Filters Detected On PGR
RSI $PGR RSI(14) Crossed Below 50 Set Alert
MA $PGR Price Crossed Below MA(50) Set Alert
MA $PGR Price Crossed Below MA(13) Set Alert
CDL $PGR Marubozu Candlestick Pattern Detected Set Alert
The Progressive Corporation News
Progressive (NYSE:PGR) shareholders have earned a 21% CAGR over the last five years
Saturday, December 06, 2025 03:36 AM
The most you can lose on any stock (assuming you don't use leverage) is 100% of your money. But on the bright side, ...
Top 5 Insurance Stocks WarrenAI Says to Watch: Chubb Leads with 25% Upside Potential
Wednesday, December 03, 2025 12:36 PM
Get insurance stock analysis using WarrenAI by signing up for InvestingPro - get 55% off today }} Chubb Limited (NYSE:CB) emerges as the premier insurance investment, boasting the highest fair value ...
Morgan Stanley Bearish on Progressive Corporation (PGR)
Monday, December 01, 2025 10:17 PM
The Progressive Corporation (NYSE:PGR) is one of the best dividend stocks in the financial sector. On November 11, Morgan Stanley analyst Bob Huang reiterated a Sell rating on the stock, assigning a ...
PGR historical stock data
date open high low close volume
05/12/25 226.50 226.62 222.57 222.89 2,100,175
04/12/25 227.63 228.82 226.86 227.09 1,982,452
03/12/25 228.72 229.56 226.03 227.18 2,961,717
02/12/25 226.91 229.31 225.04 228.76 3,953,920
01/12/25 229.00 231.9099 227.625 227.82 3,475,509
28/11/25 228.48 230.10 227.96 228.79 1,250,158
26/11/25 226.56 229.835 225.8899 229.15 2,824,221
25/11/25 226.91 228.4999 225.84 226.41 2,361,440
24/11/25 227.33 227.98 224.83 225.08 5,848,511
21/11/25 228.29 229.92 225.67 226.91 3,405,622
Quote Details
52wk Low:199.90
52wk High:292.99
Vol:2.1M
Avg Vol(3m):52.8M
1Y Chng:-7.12%
1M Chng:+1.73%
Add to Watch List
More Information
Index S&P 500
Market Cap. 130.70B