The Progressive Corporation (PGR) Stock Price

76.30 ▲ +0.86 (+1.14%)
Open: 76.04 Vol: 4.26M Day's range: 75.90 - 76.99 Jan 17, 16:00 EST
IEX Real-Time Price
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 76.22▲ 76.10▲ 76.17▲ 75.33▲ 73.65▲
MA10 76.16▲ 76.21▲ 75.96▲ 74.59▲ 73.02▲
MA20 76.10▲ 75.91▲ 75.73▲ 73.48▲ 73.42▲
MA50 76.17▲ 75.43▲ 74.80▲ 72.67▲ 75.39▲
MA100 76.04▲ 74.72▲ 74.08▲ 73.30▲ 69.39▲
MA200 75.77▲ 73.90▲ 73.03▲ 75.99▲ 54.49▲
  5 mins 30 mins Hourly Daily Weekly
MACD 0.029▲ -0.023▼ 0.020▲ 0.271▲ 0.314▲
RSI 68.486▲ 63.100▲ 64.771▲ 63.058▲ 55.239▲
STOCH 93.704▲ 24.925     60.332     75.113     70.916    
WILL %R 0.000▲ -37.989     -33.831     -13.450▲ -7.624▲
CCI 141.256▲ 7.082     61.253     162.635▲ 205.857▲
Latest Filters Detected On PGR
BREAK $PGR Price Breaks 30 Days High Set Alert
MA $PGR Price Crossed Above MA(7) Set Alert
The Progressive Corporation News
Tuesday, January 14, 2020 12:50 PM
We'll show how you can use The Progressive Corporation's (NYSE:PGR) P/E ratio to inform your assessment of the investment opportunity. Progressive has a P/E ratio of 13.75, based on the last twelve ...
Friday, January 10, 2020 09:23 AM
This article is for investors who would like to improve their understanding of price to earnings ratios (P/E ratios). We'll show how you can use The Progressive Corporation's ( NYSE:PGR) P/E ratio to ...
Tuesday, January 07, 2020 10:05 PM
Progressive Corp (NYSE:PGR) gapped down prior to trading on Tuesday following insider selling activity. The stock had previously closed at $78.34, but opened at $75.67. Progressive shares last traded ...
PGR historical stock data
date open high low close volume
17/01/20 76.04 76.99 75.90 76.30 4,265,000
16/01/20 75.81 75.97 74.93 75.44 3,180,900
15/01/20 74.19 75.97 74.04 75.72 4,078,700
14/01/20 74.82 75.00 74.02 74.25 3,191,400
13/01/20 73.70 74.93 73.70 74.92 3,795,900
10/01/20 74.00 74.125 73.45 73.70 3,136,122
09/01/20 73.50 73.94 73.19 73.94 2,199,400
08/01/20 72.92 73.96 72.87 73.19 4,073,700
07/01/20 73.00 73.12 72.16 72.76 4,843,636
06/01/20 73.89 75.72 73.83 75.67 5,897,200
Quote Details
52wk Low:62.65
52wk High:84.915
Vol:4.26M
Avg Vol(3m):61.4M
1Y Chng:+12.92%
1M Chng:+5.33%
Add to Watch List