The Progressive Corporation (PGR) Stock Price

139.30 ▼ -1.11 (-0.79%)
Open: 140.09 Vol: 2.42M Day's range: 138.845 - 140.46 Sep 29, 16:00 EDT
IEX Real-Time Quote
Loading chart ...
PGR Technical Analysis
5 mins 30 mins Hourly Daily Weekly
SELL SELL SELL BUY BUY
  5 mins 30 mins Hourly Daily Weekly
MA5 139.32▼ 139.23▲ 139.50▼ 140.70▼ 138.51▲
MA10 139.33▼ 139.55▼ 139.83▼ 141.49▼ 133.85▲
MA20 139.23▲ 139.86▼ 140.04▼ 139.26▲ 131.50▲
MA50 139.50▼ 140.34▼ 141.39▼ 132.98▲ 133.15▲
MA100 139.75▼ 141.54▼ 140.77▼ 131.50▲ 122.29▲
MA200 140.06▼ 140.50▼ 137.17▲ 134.09▲ 105.59▲
  5 mins 30 mins Hourly Daily Weekly
MACD 0.037▲ -0.039▼ -0.059▼ -0.415▼ 1.464▲
RSI 49.589▼ 41.250▼ 40.075▼ 55.021▲ 57.033▲
STOCH 41.632     23.738     29.680     56.063     88.210▲
WILL %R -59.783     -74.799     -83.737▼ -51.971     -15.228▲
CCI 54.495     -49.182     -89.219     -54.223     119.880▲
Latest Filters Detected On PGR
MACD $PGR MACD(12,26,9) Crossed Below Signal Line Set Alert
MA $PGR Price Crossed Below MA(13) Set Alert
CDL $PGR Hammer Candlestick Pattern Detected Set Alert
The Progressive Corporation News
Saturday, September 30, 2023 05:49 AM
BRK.B), Progressive (NYSE: PGR), and Costco (NASDAQ: COST). Investors are likely familiar with Berkshire Hathaway's long history of investing success under CEO Warren Buffett. Since becoming CEO in ...
Friday, September 29, 2023 05:25 AM
GrowGeneration Corp. engages in the operation of specialty retail hydroponic and organic garden centers. The firm is also involved in the marketing and distribution of nutrients, growing media ...
Thursday, September 28, 2023 09:00 PM
Stocks: Real-time U.S. stock quotes reflect trades reported through Nasdaq only; comprehensive quotes and volume reflect trading in all markets and are delayed at least 15 minutes. International ...
PGR historical stock data
date open high low close volume
29/09/23 140.09 140.46 138.845 139.30 2,423,225
28/09/23 141.13 141.845 140.105 140.41 1,578,910
27/09/23 140.35 140.72 139.04 140.62 1,979,192
26/09/23 142.50 142.935 140.665 140.75 1,745,880
25/09/23 142.84 142.97 140.795 142.42 1,889,574
22/09/23 142.52 143.68 142.23 143.26 1,679,654
21/09/23 143.24 144.31 141.95 142.40 3,993,883
20/09/23 142.77 143.97 142.51 142.69 1,628,899
19/09/23 141.37 142.645 140.43 142.47 1,862,322
18/09/23 138.92 140.99 138.4225 140.56 1,706,703
Quote Details
52wk Low:110.04
52wk High:149.87
Vol:2.42M
Avg Vol(3m):55.2M
1Y Chng:+16.48%
1M Chng:+4.01%
Add to Watch List