The Progressive Corporation (PGR) Stock Price

77.79 ▲ +0.42 (+0.54%)
Open: 77.38 Vol: 2.76M Day's range: 76.16 - 77.97 Jul 09, 16:00 EDT
IEX Real-Time Price
Loading chart ...
PGR Technical Analysis
5 mins 30 mins Hourly Daily Weekly
BUY BUY BUY SELL BUY
  5 mins 30 mins Hourly Daily Weekly
MA5 77.73▲ 77.63▲ 77.33▲ 78.37▼ 78.50▼
MA10 77.70▲ 77.07▲ 77.15▲ 78.79▼ 77.72▲
MA20 77.69▲ 76.96▲ 77.50▲ 78.97▼ 77.44▲
MA50 77.16▲ 78.01▼ 78.79▼ 77.64▲ 76.24▲
MA100 77.01▲ 78.77▼ 79.17▼ 77.43▲ 73.79▲
MA200 77.35▲ 79.27▼ 79.22▼ 75.83▲ 60.28▲
  5 mins 30 mins Hourly Daily Weekly
MACD -0.024▼ 0.207▲ 0.124▲ -0.300▼ -0.003▼
RSI 59.526▲ 56.149▲ 49.463▼ 46.859▼ 50.383▲
STOCH 55.260     83.501▲ 61.048     35.983     63.418    
WILL %R -24.074▲ -7.303▲ -24.485▲ -76.714▼ -47.722    
CCI 46.937     102.859▲ 98.063     -120.916▼ -1.567    
Latest Filters Detected On PGR
BREAK $PGR Price Breaks 60 Days High Set Alert
MA $PGR Price Crossed Above MA(7) Set Alert
The Progressive Corporation News
Tuesday, July 07, 2020 05:55 PM
How do you pick the next stock to invest in? One way would be to spend days of research browsing through thousands of publicly traded companies. However, an easier way is to look at the stocks that ...
Saturday, June 27, 2020 07:26 PM
Colony Group LLC purchased a new stake in shares of Progressive Corp (NYSE:PGR) during the 1st quarter, Holdings Channel.com reports. The fund purchased 2,820 shares of the insurance provider’s stock, ...
Saturday, June 27, 2020 07:02 PM
Colony Group LLC purchased a new position in Progressive Corp (NYSE:PGR) in the 1st quarter, according to the company in its most recent disclosure with the Securities and Exchange Commission. The ...
PGR historical stock data
date open high low close volume
09/07/20 77.38 77.97 76.16 77.79 2,764,700
08/07/20 78.06 78.50 76.32 77.37 3,012,698
07/07/20 79.10 79.25 77.72 78.02 2,559,700
06/07/20 80.19 80.49 79.19 79.42 2,312,900
02/07/20 80.49 80.49 78.80 79.23 2,492,500
01/07/20 79.96 80.80 79.64 79.80 2,662,322
30/06/20 78.50 80.50 78.41 80.11 2,353,388
29/06/20 78.12 79.26 77.88 78.40 2,806,200
26/06/20 79.18 80.29 77.35 77.89 3,733,400
25/06/20 77.41 79.97 77.26 79.90 2,204,462
Quote Details
52wk Low:62.18
52wk High:84.915
Vol:2.76M
Avg Vol(3m):49M
1Y Chng:-4.21%
1M Chng:+1.57%
Add to Watch List