The Progressive Corporation (PGR) Stock Price

92.42 ▲ +0.11 (+0.12%)
Open: 92.27 Vol: 3.12M Day's range: 91.38 - 93.59 Jan 25, 16:00 EST
IEX Real-Time Price
Loading chart ...
PGR Technical Analysis
5 mins 30 mins Hourly Daily Weekly
SELL SELL SELL SELL NEUTRAL
  5 mins 30 mins Hourly Daily Weekly
MA5 92.33▲ 92.57▼ 92.76▼ 94.25▼ 94.58▼
MA10 92.27▲ 92.67▼ 92.52▼ 94.46▼ 94.05▼
MA20 92.45▼ 92.59▼ 93.32▼ 95.85▼ 94.69▼
MA50 92.80▼ 94.13▼ 94.51▼ 94.29▼ 86.92▲
MA100 92.57▼ 94.56▼ 95.01▼ 94.61▼ 81.55▲
MA200 93.21▼ 95.16▼ 96.00▼ 88.48▲ 68.90▲
  5 mins 30 mins Hourly Daily Weekly
MACD 0.009▲ 0.089▲ -0.012▼ -0.497▼ -0.768▼
RSI 46.705▼ 41.892▼ 37.791▼ 40.147▼ 50.309▲
STOCH 45.917     54.413     54.762     35.561     66.290    
WILL %R -24.675▲ -54.717     -66.316     -86.189▼ -56.091    
CCI 73.365     -18.987     -59.197     -159.549▼ -52.250    
Latest Filters Detected On PGR
BREAK $PGR Price Breaks 10 Days High Set Alert
BREAK $PGR Price Breaks 60 Days High Set Alert
The Progressive Corporation News
Tuesday, January 26, 2021 01:59 AM
Nwam LLC bought a new stake in The Progressive Co. (NYSE:PGR) in the fourth quarter, according to the company in its most recent filing with the Securities and Exchange Commission (SEC). The fund ...
Monday, January 25, 2021 02:32 PM
V Wealth Advisors LLC bought a new stake in The Progressive Co. (NYSE:PGR) in the fourth quarter, according to the company in its most recent Form 13F filing with the SEC. The fund bought 23,102 ...
Monday, January 25, 2021 02:28 PM
Chicago Capital LLC grew its holdings in shares of The Progressive Co. (NYSE:PGR) by 2.1% in the 4th quarter, HoldingsChannel.com reports. The institutional investor owned 606,786 shares of the ...
PGR historical stock data
date open high low close volume
25/01/21 92.27 93.59 91.38 92.42 3,119,600
22/01/21 94.00 94.27 92.30 92.31 2,688,200
21/01/21 96.15 96.64 94.26 94.26 1,694,629
20/01/21 95.94 96.85 95.33 96.06 1,474,900
19/01/21 95.00 97.15 94.25 96.19 3,463,300
15/01/21 93.45 95.01 92.87 94.80 3,053,300
14/01/21 95.31 95.61 93.36 93.45 1,602,300
13/01/21 95.08 95.51 94.42 94.93 2,072,300
12/01/21 94.87 96.04 94.54 95.07 2,090,200
11/01/21 94.21 95.13 93.87 95.09 1,655,993
Quote Details
52wk Low:62.18
52wk High:102.05
Vol:3.12M
Avg Vol(3m):49.4M
1Y Chng:+11.03%
1M Chng:-1.89%
Add to Watch List