The Progressive Corporation (PGR) Stock Price

92.20 ▲ +1.01 (+1.11%)
Open: 91.73 Vol: 1.81M Day's range: 90.89 - 92.91 Sep 24, 16:00 EDT
IEX Real-Time Price
Loading chart ...
PGR Technical Analysis
5 mins 30 mins Hourly Daily Weekly
SELL SELL SELL SELL BUY
  5 mins 30 mins Hourly Daily Weekly
MA5 92.18▲ 92.27▼ 92.39▼ 94.41▼ 94.13▼
MA10 92.12▲ 92.41▼ 92.18▲ 94.89▼ 92.04▲
MA20 92.24▼ 92.38▼ 93.11▼ 94.34▼ 85.70▲
MA50 92.46▼ 93.92▼ 94.80▼ 91.47▲ 79.57▲
MA100 92.24▼ 94.85▼ 94.59▼ 84.78▲ 76.34▲
MA200 93.03▼ 94.62▼ 93.38▼ 80.76▲ 63.64▲
  5 mins 30 mins Hourly Daily Weekly
MACD 0.014▲ 0.081▲ -0.011▼ -0.541▼ 0.777▲
RSI 46.751▼ 42.269▼ 39.152▼ 46.752▼ 59.374▲
STOCH 52.099     51.262     50.575     50.879     86.269▲
WILL %R -38.000     -34.848     -63.916     -78.134▼ -25.912    
CCI 74.226     -22.683     -50.395     -132.373▼ 72.326    
Latest Filters Detected On PGR
MA $PGR Price Crossed Below MA(7) Set Alert
The Progressive Corporation News
Thursday, September 24, 2020 07:49 AM
The company is great at underwriting insurance because of tight control over its combined ratio and less reliance on investment income than competitors, leading to higher profit margins.
Saturday, September 19, 2020 07:47 PM
The Progressive Corporation (NYSE:PGR) today reported the following results for August 2020: August 2020 2019 Change (millions, except per share amounts and ratios; unaudited) Net premiums written $ 3 ...
Friday, September 18, 2020 07:09 AM
The big shareholder groups in The Progressive Corporation (NYSE:PGR) have power over the company. Institutions ...
PGR historical stock data
date open high low close volume
24/09/20 91.73 92.91 90.89 92.20 1,810,400
23/09/20 94.44 94.70 91.14 91.19 2,881,300
22/09/20 96.71 97.81 93.48 94.42 2,923,100
21/09/20 95.69 97.38 95.36 97.36 2,588,977
18/09/20 95.12 97.52 94.94 96.86 3,894,100
17/09/20 94.39 95.99 93.81 95.43 2,322,200
16/09/20 95.89 96.25 95.05 95.08 1,808,200
15/09/20 96.37 96.90 94.94 95.08 1,764,100
14/09/20 95.68 96.58 95.37 96.26 1,838,700
11/09/20 94.30 95.67 94.18 94.98 1,494,700
Quote Details
52wk Low:62.18
52wk High:97.81
Vol:1.81M
Avg Vol(3m):46M
1Y Chng:+21.78%
1M Chng:+3.55%
Add to Watch List