EODData

MEMBERSHIP REGISTER LOG IN

NYSE, PGR: Progressive Corp

22 Jun 26 15:46
LAST:

207.6

CHANGE:
 2.84		OPEN:
204.2		HIGH:
210.3		ASK:
45.4		VOLUME:
1.55M
CHG(%):
1.38		PREV:
204.7		LOW:
203.4		BID:
45.4		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
22 Jun 26204.2210.3203.4207.61.55M
18 Jun 26208.0208.1201.8204.99.99M
17 Jun 26204.1207.5203.2204.43.37M
16 Jun 26204.6206.4202.8204.72.25M
15 Jun 26201.3205.4200.4203.52.57M
12 Jun 26203.2203.6200.0203.11.99M
11 Jun 26206.2206.2202.2202.32.63M
10 Jun 26203.0205.7200.2204.22.51M
09 Jun 26200.0202.9198.9200.13.57M
08 Jun 26201.0202.0199.1200.31.93M

PROFILE

Name:Progressive Corp
About:The Progressive Corporation operates as an insurance company in the United States. The company writes insurance for personal autos and special lines products, including motorcycles, RVs, and watercraft; and personal residential property insurance for homeowners and renters. It also writes auto-related liability and physical damage insurance for comprising dump trucks, log trucks, garbage trucks, tractors, trailers, straight trucks, tow trucks and wreckers, vans, pick-up trucks, and autos; business-related general liability and commercial property insurance for small businesses; and workers' compensation insurance for the transportation industry. In addition, the company offers other specialty property-casualty insurance and provide related services; personal property reinsurance products; and involved in investment activities. It sells its products through independent insurance agencies, as well as online and over the phone. The Progressive Corporation was founded in 1937 and is headquartered in Mayfield Village, Ohio.
Address:300 North Commons Blvd., Mayfield, OH, United States, 44143
Website:https://www.progressive.com
CUSIP:743315103
CIK:0000080661
ISIN:US7433151039
FIGI:BBG000BR37X2
LEI:529900TACNVLY9DCR586

API SERVICE  NEW

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

  Download

FUNDAMENTALS

Trailing P/E:10.21 
Forward P/E:12.18 
PEG Ratio:1.04 
Price to Sales:1.57 
Price to Book:3.80 
Profit Margin:0.13 
Operating Margin:0.15 
Return on Assets:0.08 
Return on Equity:0.34 
EPS Ratio:19.23 
DivYield:0.02 
Div/Share:4.90 
Revenue:85.166B 
EBITDA:14.093B 
Shares:584.96M 
Market Cap:121.418B 

TECHNICAL INDICATORS

MA5:205.151.2%
MA10:203.572.0%
MA20:199.913.8%
MA50:200.043.8%
MA100:202.282.6%
MA200:214.333.3%
STO9:80.49 
STO14:88.23 
RSI14:72.66 
MTM14:11.48
ROC14:0.06 
ATR:5.28 
Week High:210.281.3%
Week Low:200.363.6%
Month High:210.281.3%
Month Low:189.203.3%
Year High:267.9329.1%
Year Low:189.209.7%
Volatility:11.88 

RECENT SPLITS

Date Ratio
27 Jan 20141-1
19 May 20064-1
23 Apr 20023-1
09 Dec 19923-1

RECENT DIVIDENDS

Date Amount
02 Jan 2026$13.60
02 Oct 2025$0.10
03 Jul 2025$0.10
03 Apr 2025$0.10
10 Jan 2025$4.50
03 Oct 2024$0.10
03 Jul 2024$0.10
03 Apr 2024$0.10
18 Jan 2024$0.75
04 Oct 2023$0.10