The Progressive Corporation (PGR) Stock Price

116.81 ▲ +1.19 (+1.03%)
Open: 116.34 Vol: 3.34M Day's range: 115.475 - 117.575 May 26, 16:00 EDT
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 117.03▲ 116.56▲ 116.37▲ 114.22▲ 110.49▲
MA10 116.84▲ 116.14▲ 115.22▲ 112.22▲ 112.33▲
MA20 116.64▲ 114.84▲ 113.38▲ 111.17▲ 110.13▲
MA50 116.29▲ 112.39▲ 111.47▲ 112.57▲ 101.66▲
MA100 115.18▲ 111.13▲ 110.89▲ 109.77▲ 97.62▲
MA200 113.31▲ 110.73▲ 111.24▲ 102.46▲ 85.54▲
  5 mins 30 mins Hourly Daily Weekly
MACD 0.026▲ 0.102▲ 0.357▲ 0.834▲ -0.224▼
RSI 68.530▲ 76.396▲ 75.740▲ 62.399▲ 63.153▲
STOCH 78.559     82.737▲ 89.067▲ 80.151▲ 40.019    
WILL %R -6.918▲ -1.783▲ -0.987▲ -7.200▲ -17.355▲
CCI 104.158▲ 103.872▲ 122.557▲ 169.503▲ 89.854    
Latest Filters Detected On PGR
BREAK $PGR Price Breaks 30 Days High Set Alert
BREAK $PGR Price Breaks 60 Days High Set Alert
MA $PGR Price Crossed Above MA(13) Set Alert
RSI $PGR RSI(14) Crossed Above 30 Set Alert
The Progressive Corporation News
Tuesday, May 24, 2022 08:15 AM
Supply chain issues are still plaguing markets, and the outlook for this summer does not look any better. According to FactSet, 338 of the 460 companies within the S&P 500 that have reported earnings ...
PGR historical stock data
date open high low close volume
26/05/22 116.34 117.575 115.475 116.81 3,339,706
25/05/22 114.49 116.76 113.80 115.62 4,408,206
24/05/22 112.94 115.06 111.56 114.73 2,698,800
23/05/22 112.46 113.80 111.3506 112.94 2,087,596
20/05/22 110.77 111.36 108.61 110.99 3,812,900
19/05/22 110.79 111.355 108.63 110.42 3,130,368
18/05/22 111.09 113.38 110.245 111.90 3,545,103
17/05/22 109.95 111.37 107.325 111.19 2,947,233
16/05/22 108.49 110.86 108.32 109.75 4,149,931
13/05/22 109.56 109.72 107.10 107.82 2,253,000
Quote Details
52wk Low:89.35
52wk High:120.17
Vol:3.34M
Avg Vol(3m):56.1M
1Y Chng:+25.71%
1M Chng:+4.19%
Add to Watch List