Progressive Corporation (The) (PGR) Stock Price

72.68 ▼ -4.30 (-5.59%)
Open: 73.51 Vol: 13.25M Day's range: 71.17 - 73.91 Sep 13, 16:00 EDT
IEX Real-Time Price
Loading chart ...
PGR Technical Analysis
5 mins 30 mins Hourly Daily Weekly
NEUTRAL SELL SELL SELL SELL
  5 mins 30 mins Hourly Daily Weekly
MA5 72.50▲ 72.79▼ 72.47▲ 75.76▼ 75.70▼
MA10 72.54▲ 72.31▲ 73.74▼ 76.04▼ 78.49▼
MA20 72.74▼ 74.03▼ 75.14▼ 76.17▼ 78.96▼
MA50 72.37▲ 75.34▼ 76.12▼ 79.02▼ 72.52▲
MA100 73.38▼ 76.11▼ 75.81▼ 78.97▼ 65.69▲
MA200 75.01▼ 75.90▼ 76.94▼ 73.42▼ 50.57▲
  5 mins 30 mins Hourly Daily Weekly
MACD -0.040▼ -0.001▼ -0.370▼ -0.002▼ -1.283▼
RSI 53.533▲ 34.859▼ 33.635▼ 33.362▼ 42.897▼
STOCH 33.284     62.320     17.591▼ 56.441     21.498    
WILL %R -44.186     -75.328▼ -76.035▼ -77.827▼ -89.014▼
CCI 4.290     -7.117     -59.616     -270.242▼ -151.253▼
Latest Filters Detected On PGR
BREAK $PGR Price Breaks 10 Days Low Set Alert
BREAK $PGR Price Breaks 20 Days Low Set Alert
BREAK $PGR Price Breaks 30 Days Low Set Alert
BREAK $PGR Price Breaks 60 Days Low Set Alert
GAP $PGR Open Gap Down %2 Set Alert
GAP $PGR Open Gap Down %3 Set Alert
MA $PGR Price Crossed Below MA(7) Set Alert
MA $PGR Price Crossed Below MA(13) Set Alert
MA $PGR Price Crossed Below MA(26) Set Alert
MA $PGR Price Crossed Below MA(200) Set Alert
MACD $PGR MACD(12,26,9) Crossed Below Signal Line Set Alert
Progressive Corporation (The) News
Friday, September 13, 2019 11:04 AM
Progressive (NYSE:PGR) reports August EPS of $0.30. Net premiums written of $2.92B, up 13% Y/Y; net premiums earned $2.78B, up 14% Total company wide policy in force 21.94M; total personal lines ...
Friday, September 13, 2019 06:23 AM
The Progressive Group of Insurance Companies makes it easy to understand, buy and use auto insurance. Progressive offers choices so consumers can reach us whenever, wherever and however it's most ...
Saturday, August 31, 2019 07:00 AM
Progressive Corporation (NYSE:PGR) hit a new 52-week high Tuesday as it is currently trading at $25.94, above its previous 52-week high of $25.93 with 491,946 shares traded as of 9:55 a.m. ET. Average ...
PGR historical stock data
date open high low close volume
13/09/19 73.51 73.91 71.17 72.68 13,247,900
12/09/19 76.76 77.49 76.22 76.98 2,226,600
11/09/19 76.08 76.46 75.61 76.28 1,859,600
10/09/19 76.74 76.76 75.40 76.13 2,866,900
09/09/19 77.98 77.98 76.70 76.74 1,738,300
06/09/19 76.73 77.86 76.54 77.39 2,509,300
05/09/19 77.11 77.60 76.328 76.53 2,683,151
04/09/19 75.98 76.42 75.71 76.26 1,439,285
03/09/19 75.11 76.21 74.91 75.62 2,021,923
30/08/19 76.47 76.80 75.24 75.80 1,803,394
Quote Details
52wk Low:56.71
52wk High:84.915
Vol:13.25M
Avg Vol(3m):42.1M
1Y Chng:+2.80%
1M Chng:-8.85%
Add to Watch List