PROGRESSIVE CORPORATION |
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 211.3 USD | +2.11% |
|
+3.62% | +32.65% |
| May. 31 | Progressive Insider Sold Shares Worth $2,546,585, According to a Recent SEC Filing | MT |
| May. 21 | U.S. auto insurance shoppers jump 6% in Q1, TransUnion says | RE |
Quotes 5-day view
Delayed Quote Nyse| 2024-05-28 | 2024-05-29 | 2024-05-30 | 2024-05-31 | |
|---|---|---|---|---|
| Last | 205.18 $ | 203.15 $ | 206.93 $ | 211.18 $ |
| Volume | 2 876 229 | 3 075 847 | 2 588 979 | 4 520 787 |
| Change | +0.62% | -0.99% | +1.86% | +2.05% |
| Opening | 202.98 | 204.43 | 203.15 | 207.45 |
| High | 205.66 | 205.04 | 207.11 | 211.35 |
| Low | 202.85 | 201.78 | 203.10 | 207.22 |
Performance
| 1 day | +2.11% | ||
| 1 week | +3.62% | ||
| Current month | +0.05% | ||
| 1 month | +1.46% | ||
| 3 months | +11.46% | ||
| 6 months | +28.81% | ||
| Current year | +32.65% | ||
| 1 year | +65.19% | ||
| 3 years | +113.25% | ||
| 5 years | +166.51% | ||
| 10 years | +744.15% |
Volumes
marketsDaily volume
4 520 787
Estimated daily volume
4 520 787
Avg. Volume 20 sessions
2 412 739
Daily volume ratio
1.87
Avg. Volume 20 sessions USD
509 787 623.31
Record volume 1
89 618 400
Record volume 2
62 672 400
Record volume 3
42 860 408
Capital turnover ratio
0.00
Float rotation
0.00
Basic data
Capitalization (USD)
123 687 785 366
Net sales (USD)
61 550 200 000
Number of employees
61 432
Sales / Employee (USD)
1 001 924
Free-Float
73.23 %
Free-Float capitalization (USD)
123 340 716 527
Average Daily Capital Traded
0.41%
Highs and lows
1 week
201.78
211.35
1 month
201.78217.77
Current year
159.34217.77
1 year
111.41217.77
3 years
89.35217.77
5 years
62.18217.77
10 years
23.20217.77
Indicators
Moving average 5 days
206.09
Moving average 20 days
209.54
Moving average 50 days
208.85
Moving average 100 days
197.15
Price spread / (MMA5)
-2.46%
Price spread / (MMA20)
-0.83%
Price spread / (MMA50)
-1.16%
Price spread / (MMA100)
-6.69%
STIM
RSI 9 days
48.20
RSI 14 days
48.16
Sector Comparison - Insurance - Automobile
| Name | Change | 5d. change | 1st Jan change | 1-year change | Capi. | |
|---|---|---|---|---|---|---|
| +2.11% | +3.62% | +32.65% | +65.19% | 124B | ||
| -0.39% | -1.17% | +9.48% | +8.90% | 28.9B | ||
| +0.21% | -2.22% | -3.88% | -10.91% | 12.63B | ||
| +0.07% | -0.40% | +1.12% | +16.73% | 10.37B | ||
| -1.25% | +11.24% | +27.45% | +83.03% | 5.15B | ||
| +0.20% | -0.33% | +5.60% | +26.93% | 3.71B | ||
| -0.29% | -2.24% | +49.64% | +86.04% | 3.09B | ||
| +0.22% | -.--% | +15.00% | +2.99% | 824M | ||
| +1.82% | +2.65% | +35.85% | +58.49% | 240M | ||
| -3.10% | -4.41% | +45.10% | +27.49% | 150M | ||
| +2.70% | +0.53% | +79.25% | +255.14% | 145M | ||
| +0.63% | -0.94% | +2.26% | +7.46% | 112M | ||
| -3.23% | -11.11% | -81.34% | -88.69% | 90.89M | ||
| Average | -0.02% | -0.29% | +16.78% | +41.44% | ||
| Weighted average by Cap. | +1.31% | +2.25% | +24.45% | +48.65% |
Historical data
| Date | Opening | High | Low | End-of-day | Volume |
|---|
Last transactions
95.Ye7q0Oll_B3h6qOi1lW3PYvQfvKDvdnjy3HAzvzWXjw.NryChqYghi2-ouH2nhbRb7mSG4TE-6GEnUG6paa1D1RQ342GmyyISbed8g
| Date | Price | Volume | Daily volume |
|---|---|---|---|
| 04:00:03 pm | 211.3 | 143 | 2,715,072 |
| 04:00:02 pm | 211.3 | 108 | 2,714,929 |
| 04:00:02 pm | 211.3 | 108 | 2,714,821 |
| 04:00:02 pm | 211.2 | 1,438,958 | 2,714,713 |
| 03:59:59 pm | 211.2 | 468 | 1,275,755 |
| 03:59:59 pm | 211.1 | 100 | 1,275,287 |
| 03:59:59 pm | 211.1 | 100 | 1,275,187 |
| 03:59:59 pm | 211.1 | 738 | 1,275,087 |
| 03:59:59 pm | 211.2 | 145 | 1,274,349 |
| 03:59:58 pm | 211.2 | 117 | 1,274,204 |
Monthly variations
Annual change
| 2024 | +32.58% | ||
| 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
