PROGRESSIVE CORPORATION |
Real-time Estimate
Other stock markets
|
5-day change | 1st Jan Change | ||
| 214.3 USD | +2.19% |
|
+5.24% | +34.72% |
| Apr. 17 | UBS Adjusts Progressive Price Target to $218 From $216, Maintains Neutral Rating | MT |
| Apr. 17 | BofA Securities Adjusts Price Target on Progressive to $273 From $279, Maintains Buy Rating | MT |
Quotes 5-day view
Delayed Quote Nyse| 2024-04-15 | 2024-04-16 | 2024-04-17 | 2024-04-18 | 2024-04-19 | |
|---|---|---|---|---|---|
| Last | 206.59 $ | 208.35 $ | 209.12 $ | 209.75 $ | 214.5 $ |
| Volume | 3 842 041 | 2 916 807 | 3 554 574 | 2 116 565 | 1 296 899 |
| Change | +1.32% | +0.85% | +0.37% | +0.30% | +2.19% |
| Opening | 207.76 | 207.66 | 209.08 | 209.36 | 210.9 |
| High | 208.78 | 210.62 | 210.03 | 210.05 | 214.6 |
| Low | 205.13 | 206.72 | 207.59 | 208.02 | 210.5 |
Performance
| 1 day | +2.17% | ||
| 1 week | +5.24% | ||
| Current month | +3.75% | ||
| 1 month | +4.42% | ||
| 3 months | +26.12% | ||
| 6 months | +35.98% | ||
| Current year | +34.72% | ||
| 1 year | +54.47% | ||
| 3 years | +116.11% | ||
| 5 years | +187.80% | ||
| 10 years | +800.08% |
Volumes
marketsDaily volume
1 296 899
Estimated daily volume
3 966 467
Avg. Volume 20 sessions
3 068 043
Daily volume ratio
1.29
Avg. Volume 20 sessions USD
657 588 996.41
Record volume 1
89 618 400
Record volume 2
62 672 400
Record volume 3
42 860 408
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Capitalization (USD)
122 850 245 902
Net sales (USD)
61 550 200 000
Number of employees
61 432
Sales / Employee (USD)
1 001 924
Free-Float
73.2 %
Free-Float capitalization (USD)
122 526 145 656
Average Daily Capital Traded
0.54%
Highs and lows
1 week
205.13
214.60
1 month
202.09214.60
Current year
159.34214.60
1 year
111.41214.60
3 years
89.35214.60
5 years
62.18214.60
10 years
23.20214.60
Indicators
Moving average 5 days
206.04
Moving average 20 days
207.16
Moving average 50 days
198.07
Moving average 100 days
181.88
Price spread / (MMA5)
-3.87%
Price spread / (MMA20)
-3.35%
Price spread / (MMA50)
-7.59%
Price spread / (MMA100)
-15.14%
STIM
RSI 9 days
59.84
RSI 14 days
61.28
Sector Comparison - Insurance - Automobile
| Name | Change | 5d. change | 1st Jan change | 1-year change | Capi. | |
|---|---|---|---|---|---|---|
| +2.19% | +5.24% | +34.72% | +54.47% | 123B | ||
| -0.59% | -1.31% | -7.49% | -9.01% | 12.02B | ||
| +0.92% | +2.40% | +1.90% | +20.38% | 10.15B | ||
| -0.94% | -0.04% | +12.31% | +68.72% | 4.49B | ||
| +0.40% | -2.90% | +3.51% | +20.98% | 3.61B | ||
| +1.35% | +5.48% | +43.90% | +72.47% | 2.92B | ||
| -0.69% | +2.35% | +11.54% | 0.00% | 737M | ||
| -6.91% | -12.63% | +0.59% | -51.15% | 350M | ||
| +0.99% | +2.01% | +9.70% | +28.80% | 194M | ||
| +0.72% | +13.11% | +80.15% | +125.48% | 186M | ||
| -5.74% | -23.75% | -65.55% | -78.84% | 179M | ||
| -0.63% | 0.00% | +0.97% | +20.38% | 111M | ||
| -0.66% | -1.85% | +25.00% | +245.95% | 101M | ||
| Average | -0.71% | -1.31% | +11.64% | +39.90% | ||
| Weighted average by Cap. | +1.69% | +1.03% | +27.91% | +46.93% |
Historical data
| Date | Opening | High | Low | End-of-day | Volume |
|---|
Last transactions
d962d784b87.Co2m36gv68Sq9ayZ7n79ZU5FCz4mFmLucA4kyJxrYCM.Pr2UuMZBjIPfusqslBeTMQAKYUhuTwrWNjZ7kq4eJRBZ7JKS7li4vdq9nA
| Date | Price | Volume | Daily volume |
|---|---|---|---|
| 11:37:20 am | 214.5 | 100 | 1,020,115 |
| 11:37:06 am | 214.6 | 100 | 1,020,015 |
| 11:37:05 am | 214.5 | 139 | 1,019,915 |
| 11:37:00 am | 214.5 | 100 | 1,019,776 |
| 11:37:00 am | 214.5 | 100 | 1,019,676 |
| 11:36:37 am | 214.5 | 233 | 1,019,576 |
| 11:36:33 am | 214.4 | 100 | 1,019,343 |
| 11:36:24 am | 214.4 | 191 | 1,019,243 |
| 11:36:24 am | 214.4 | 100 | 1,019,052 |
| 11:36:24 am | 214.4 | 100 | 1,018,952 |
Monthly variations
Annual change
| 2024 | +31.69% | ||
| 2023 | +22.80% | ||
| 2022 | +26.36% | ||
| 2021 | +3.81% | ||
| 2020 | +36.59% | ||
| 2019 | +19.99% | ||
| 2018 | +7.12% | ||
| 2017 | +58.65% | ||
| 2016 | +11.64% | ||
| 2015 | +17.82% | ||
| 2014 | -1.03% | ||
| 2013 | +29.24% | ||
| 2012 | +8.15% | ||
| 2011 | -1.81% | ||
| 2010 | +10.45% | ||
| 2009 | +21.47% | ||
| 2008 | -22.70% | ||
| 2007 | -20.89% | ||
| 2006 | -17.04% | ||
| 2005 | +37.65% | ||
| 2004 | +1.50% | ||
| 2003 | +68.43% | ||
| 2002 | -0.27% | ||
| 2001 | +44.08% | ||
| 2000 | +41.71% | ||
| 1999 | -56.83% | ||
| 1998 | +41.29% | ||
| 1997 | +77.92% | ||
| 1996 | +37.85% | ||
| 1995 | +39.64% | ||
| 1994 | -13.58% | ||
| 1993 | +39.06% | ||
| 1992 | +61.81% | ||
| 1991 | +5.37% | ||
| 1990 | +33.12% | ||
| 1989 | +67.39% | ||
| 1988 | -24.59% | ||
| 1987 | -1.61% | ||
| 1986 | +50.81% | ||
| 1985 | +101.09% | ||
| 1984 | -6.12% | ||
| 1983 | -8.70% |
- Stock Market
- Equities
- PGR Stock
- Quotes Progressive Corporation
