The Progressive Corporation (PGR) Stock Price

140.43 ▲ +2.60 (+1.89%)
Open: 136.69 Vol: 3.23M Day's range: 135.77 - 140.52 Mar 24, 16:00 EDT
IEX Real-Time Quote
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 140.07▲ 139.74▲ 139.59▲ 138.85▲ 140.96▼
MA10 139.92▲ 139.27▲ 138.39▲ 138.99▲ 138.41▲
MA20 139.74▲ 138.12▲ 138.15▲ 141.11▼ 134.30▲
MA50 139.38▲ 138.66▲ 138.94▲ 138.18▲ 124.50▲
MA100 138.22▲ 138.66▲ 140.41▼ 133.74▲ 112.40▲
MA200 137.97▲ 140.74▼ 141.37▼ 126.71▲ 98.02▲
  5 mins 30 mins Hourly Daily Weekly
MACD 0.029▲ 0.327▲ 0.374▲ -0.532▼ 0.090▲
RSI 69.680▲ 68.714▲ 62.415▲ 51.110▲ 58.948▲
STOCH 83.157▲ 94.007▲ 92.561▲ 44.020     78.372    
WILL %R -9.322▲ -2.326▲ -2.326▲ -46.375     -28.646    
CCI 154.549▲ 105.034▲ 142.930▲ -42.757     44.069    
Latest Filters Detected On PGR
RSI&VOL $PGR RSI Cross Up and Volume Set Alert
RSI $PGR RSI(14) Crossed Above 50 Set Alert
MA $PGR Price Crossed Above MA(50) Set Alert
MA $PGR Price Crossed Above MA(13) Set Alert
MA $PGR Price Crossed Above MA(7) Set Alert
The Progressive Corporation News
Friday, March 24, 2023 12:00 PM
Progressive is one of the strongest franchises in the insurance industry and had been firing on all cylinders until recently. Unlock Our Full Analysis With Morningstar Investor ...
Friday, March 24, 2023 08:58 AM
2-Year U.S. Treasury Note Continuous Contract $103.910 0.066 0.06% 5-Year U.S. Treasury Note Continuous Contract $110.484 0.023 0.02% 10-Year U.S. Treasury Note Continuous Contract $116.109 0.125 ...
Thursday, March 23, 2023 11:27 PM
Whenever someone talks about the stock market, what usually comes to mind is the New York Stock Exchange (NYSE) or the Nasdaq. There’s no debating why. These two exchanges collectively account ...
PGR historical stock data
date open high low close volume
24/03/23 136.69 140.52 135.77 140.43 3,227,205
23/03/23 136.61 137.95 136.39 137.83 1,992,232
22/03/23 140.11 140.72 136.63 136.69 2,179,195
21/03/23 141.40 141.59 139.62 140.23 2,371,405
20/03/23 136.61 139.85 136.23 139.07 2,284,055
17/03/23 142.16 142.51 135.86 136.32 3,583,637
16/03/23 138.67 143.56 137.40 142.87 4,785,838
15/03/23 137.30 141.13 133.68 135.06 3,826,509
14/03/23 141.03 141.93 138.865 141.84 3,309,640
13/03/23 138.40 141.40 138.04 139.53 3,646,188
Quote Details
52wk Low:106.35
52wk High:146.50
Vol:3.23M
Avg Vol(3m):43.4M
1Y Chng:+18.58%
1M Chng:+1.23%
Add to Watch List