The Progressive Corporation (PGR) Stock Price

94.29 ▼ -1.96 (-2.04%)
Open: 96.25 Vol: 1.73M Day's range: 94.24 - 96.48 Oct 27, 16:00 EDT
IEX Real-Time Price
Loading chart ...
PGR Technical Analysis
5 mins 30 mins Hourly Daily Weekly
SELL SELL SELL BUY NEUTRAL
  5 mins 30 mins Hourly Daily Weekly
MA5 94.30▼ 94.59▼ 94.54▼ 95.43▼ 92.61▲
MA10 94.40▼ 94.56▼ 95.21▼ 93.59▲ 93.40▲
MA20 94.51▼ 95.37▼ 95.81▼ 92.28▲ 94.92▼
MA50 94.54▼ 95.82▼ 94.70▼ 93.46▲ 94.77▼
MA100 95.22▼ 94.39▼ 92.77▲ 94.68▼ 88.88▲
MA200 95.85▼ 92.73▲ 92.13▲ 94.78▼ 78.48▲
  5 mins 30 mins Hourly Daily Weekly
MACD -0.026▼ -0.105▼ -0.326▼ 0.611▲ -0.278▼
RSI 35.345▼ 32.346▼ 37.709▼ 55.506▲ 49.203▼
STOCH 7.431▼ 19.904▼ 9.720▼ 89.059▲ 30.674    
WILL %R -90.909▼ -98.451▼ -98.669▼ -34.483     -46.652    
CCI -100.708▼ -78.136     -97.222     70.985     30.556    
Latest Filters Detected On PGR
CDL $PGR Hammer Candlestick Pattern Detected Set Alert
MA $PGR Price Crossed Below MA(7) Set Alert
MA $PGR Price Crossed Below MA(26) Set Alert
The Progressive Corporation News
PGR historical stock data
date open high low close volume
27/10/21 96.25 96.48 94.24 94.29 1,730,293
26/10/21 96.41 96.89 96.14 96.25 1,989,675
25/10/21 95.63 96.64 95.21 96.35 2,235,521
22/10/21 94.89 96.49 94.74 95.62 2,542,795
21/10/21 94.71 94.79 93.295 94.63 3,149,827
20/10/21 92.93 94.55 92.815 94.50 2,562,084
19/10/21 90.88 92.73 90.60 92.62 2,674,140
18/10/21 90.99 91.04 89.94 90.34 2,419,356
15/10/21 90.53 92.27 89.88 91.25 3,179,671
14/10/21 90.25 91.1788 89.35 90.01 3,635,121
Quote Details
52wk Low:84.89
52wk High:107.575
Vol:1.73M
Avg Vol(3m):49.1M
1Y Chng:-1.43%
1M Chng:+1.40%
Add to Watch List