EODData

MEMBERSHIP REGISTER LOG IN

LSE, 0KOC: Progressive Ord Shs

24 Aug 2026
LAST:

222.7

CHANGE:
 3.92		OPEN:
221.4		HIGH:
224.4		ASK:
0.0		VOLUME:
842
CHG(%):
1.79		PREV:
218.7		LOW:
213.2		BID:
0.0		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
24 Aug 26221.4224.4213.2222.7842
21 Aug 26219.6222.7218.7218.78.0K
20 Aug 26215.0223.6213.3222.03.3K
19 Aug 26207.0216.9205.2216.74.5K
18 Aug 26208.2212.7203.0207.31.9K
17 Aug 26210.0215.0200.0205.21.7K
14 Aug 26208.1213.0205.2210.9458
13 Aug 26201.1210.7201.1208.6702
12 Aug 26210.5216.0207.9208.62.7K
11 Aug 26216.0216.0212.7214.23.6K

PROFILE

Name:Progressive Ord Shs
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

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:0.59 
Price to Sales:1.52 
Price to Book:3.67 
Profit Margin:0.13 
Operating Margin:0.18 
Return on Assets:0.08 
Return on Equity:0.35 
EPS Ratio:3.67 
DivYield:0.02 
Div/Share:4.90 
Revenue:91.019B 
EBITDA:15.398B 
Shares:583.15M 
Market Cap:129.843B 

TECHNICAL INDICATORS

MA5:217.462.4%
MA10:213.484.3%
MA20:213.804.1%
MA50:215.923.1%
MA100:207.927.1%
MA200:210.415.8%
STO9:90.95 
STO14:90.95 
RSI14:64.39 
MTM14:11.28
ROC14:0.05 
ATR:8.45 
Week High:224.400.8%
Week Low:200.0011.3%
Month High:229.002.8%
Month Low:200.005.8%
Year High:252.2013.3%
Year Low:189.0017.8%
Volatility:31.25 

RECENT DIVIDENDS

Date Amount
02 Jan 2026$13.60
02 Oct 2025$0.10
03 Jul 2025$0.10
02 Jul 2025$0.10
03 Apr 2025$0.10
02 Apr 2025$0.10
10 Jan 2025$4.60
03 Oct 2024$0.10
03 Jul 2024$0.10
03 Apr 2024$0.10