Progressive Stock Price History Breakdown

PGR
 Stock
  

USD 121.77  1.31  1.09%   

As of today, the current price of Progressive Corp is  121.77 , as last reported on the 13th of August 2022, with the highest price reaching  121.80  and the lowest price hitting  120.72  during the day.
We consider Progressive Corp very steady. Progressive Corp maintains Sharpe Ratio (i.e., Efficiency) of 0.1, which implies the firm had 0.1% of return per unit of risk over the last 3 months. Our standpoint towards forecasting the volatility of a stock is to use all available market data together with stock-specific technical indicators that cannot be diversified away. We have found twenty-eight technical indicators for Progressive Corp, which you can use to evaluate the future volatility of the company. Please check Progressive Corp Risk Adjusted Performance of 0.1442, semi deviation of 1.6, and Coefficient Of Variation of 884.62 to confirm if the risk estimate we provide is consistent with the expected return of 0.18%.
  
As of 08/13/2022, Net Income Common Stock is likely to grow to about 3.2 B. As of 08/13/2022, Price to Earnings Ratio is likely to grow to 16.61, while Price to Book Value is likely to drop 3.44. Progressive Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Most Recent Activity

Shares Float
582.8 M
Shares Outstanding
584.9 M
Shares Short Prior Month
6.6 M
Dividend Share
1.9
Earnings Share
1.4
Shares Short
5.5 M
Revenue Per Share
81.61

Progressive Corp August 13, 2022 Stock Price Synopsis

Progressive Corp Price Daily Balance Of Power 1.21 
Progressive Corp Price Action Indicator 1.16 
Progressive Corp Accumulation Distribution 14,358 
Progressive Corp Price Rate Of Daily Change 1.01 

Progressive Corp August 13, 2022 Stock Price Analysis

Share Download
When benchmark price declines in a down market, there may be an uptick in Progressive Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Progressive Corp intraday prices and daily technical indicators to check the level of noise trading in Progressive Stock and then apply it to test your longer-term investment strategies against Progressive.

Progressive Corp Stock Price History Chart

There are several ways to analyze Progressive Stock price data. The simplest method is using a basic Progressive candlestick price chart, which shows Progressive Corp price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.

90 Days Highest PriceAugust 12, 2022121.77
90 Days Lowest PriceJune 17, 2022109.47

Progressive Stock Price History Data

The price series of Progressive Corp for the period between Sun, May 15, 2022 and Sat, Aug 13, 2022 has a statistical range of 14.04 with a coefficient of variation of 3.4. The price distribution for the period has arithmetic mean of 114.87. The median price for the last 90 days is 114.75. The company completed stock split (1:1) on 19th of May 2006. Progressive Corp had dividends distributed to its stock-holders on 2022-07-06.
OpenHighLowCloseVolume
08/13/2022 120.84  121.80  120.72  121.77  1,619,300 
08/12/2022 120.84  121.79  120.72  121.77  1,619,336 
08/11/2022 121.33  122.13  120.26  120.46  2,359,615 
08/10/2022 120.72  120.96  119.84  120.89  2,189,480 
08/09/2022 119.28  120.24  119.02  119.66  1,583,636 
08/08/2022 118.59  119.38  118.13  118.49  1,519,624 
08/05/2022 116.49  118.40  116.04  118.28  1,525,644 
08/04/2022 114.84  117.44  114.49  116.78  2,628,719 
08/03/2022 113.66  115.00  111.40  114.75  2,396,038 
08/02/2022 112.89  115.04  112.41  113.19  2,271,165 
08/01/2022 114.50  115.05  112.43  113.26  2,292,357 
07/29/2022 114.42  115.47  114.35  115.06  2,750,279 
07/28/2022 113.98  114.71  111.61  114.19  2,078,884 
07/27/2022 112.70  113.64  111.88  113.12  1,463,954 
07/26/2022 112.64  113.39  111.95  112.59  1,908,509 
07/25/2022 111.77  112.98  111.59  112.64  2,247,107 
07/22/2022 111.58  112.26  110.75  111.19  1,697,854 
07/21/2022 110.96  112.12  109.42  111.29  3,277,394 
07/20/2022 112.49  112.76  110.34  111.34  2,801,624 
07/19/2022 111.26  112.34  110.50  111.96  3,118,689 
07/18/2022 116.20  116.46  110.09  110.29  3,785,029 
07/15/2022 115.20  116.72  113.74  116.08  7,515,520 
07/14/2022 114.83  115.37  111.13  112.33  4,791,017 
07/13/2022 116.55  118.94  116.23  117.42  3,410,999 
07/12/2022 119.35  119.57  116.50  117.05  2,484,243 
07/11/2022 119.89  120.92  119.57  120.32  2,336,708 
07/08/2022 120.87  121.59  120.20  120.38  2,801,957 
07/07/2022 120.86  122.24  120.07  120.62  3,006,868 
07/06/2022 117.00  120.45  116.76  120.04  3,466,510 
07/05/2022 117.49  117.88  114.79  117.04  2,518,100 
07/01/2022 116.39  118.95  115.70  118.38  2,895,200 
06/30/2022 113.06  116.40  112.25  116.17  3,913,778 
06/29/2022 116.06  116.78  113.51  113.54  2,177,521 
06/28/2022 117.24  118.36  115.27  115.32  3,272,272 
06/27/2022 115.94  116.86  114.99  116.46  1,938,369 
06/24/2022 111.38  116.37  110.61  115.89  10,282,346 
06/23/2022 112.50  112.98  108.64  109.66  3,162,007 
06/22/2022 111.37  113.32  111.09  111.75  2,463,988 
06/21/2022 110.93  112.48  110.40  112.08  2,918,239 
06/17/2022 110.24  111.08  108.86  109.47  4,699,609 
06/16/2022 111.02  111.99  109.84  110.12  2,304,964 
06/15/2022 113.05  114.34  111.06  112.47  2,280,043 
06/14/2022 114.02  114.62  111.68  112.31  2,595,192 
06/13/2022 111.72  114.94  111.44  113.44  2,852,676 
06/10/2022 113.80  114.82  112.81  113.46  2,020,282 
06/09/2022 119.45  119.91  115.47  115.44  2,344,632 
06/08/2022 120.86  120.94  118.78  119.53  2,159,670 
06/07/2022 119.30  121.36  118.92  121.09  3,117,495 
06/06/2022 120.27  120.55  119.66  119.97  1,992,438 
06/03/2022 118.50  119.77  118.23  119.01  1,575,397 
06/02/2022 119.38  119.75  117.93  119.28  2,131,464 
06/01/2022 119.05  119.36  117.19  118.37  2,979,444 
05/31/2022 119.38  120.48  118.17  119.28  8,747,249 
05/27/2022 117.02  120.38  116.60  120.24  3,107,949 
05/26/2022 116.34  117.58  115.46  116.71  3,339,706 
05/25/2022 114.49  116.76  113.80  115.52  4,408,206 
05/24/2022 112.94  115.06  111.56  114.63  2,698,818 
05/23/2022 112.46  113.80  111.35  112.84  2,087,596 
05/20/2022 110.77  111.36  108.61  110.90  3,812,858 
05/19/2022 110.79  111.36  108.63  110.33  3,130,368 
05/18/2022 111.09  113.40  109.77  111.80  3,545,103 

About Progressive Corp Stock history

Progressive Corp investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Progressive is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Progressive Corp will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Progressive Corp historical stock prices may prove useful in developing a viable investing in Progressive Corp
Last ReportedProjected for 2022
Weighted Average Shares584.5 M653.4 M
Weighted Average Shares Diluted587.1 M657.1 M
Issuance Purchase of Equity Shares-87.1 M-93.9 M
The Progressive Corporation, an insurance holding company, provides personal and commercial auto, personal residential and commercial property, general liability, and other specialty property-casualty insurance products and related services in the United States. The Progressive Corporation was founded in 1937 and is headquartered in Mayfield, Ohio. Progressive Corp operates under InsuranceProperty Casualty classification in the United States and is traded on New York Stock Exchange. It employs 49077 people.

Progressive Corp Stock Technical Analysis

Progressive Corp technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of Progressive Corp technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Progressive Corp trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run CEO Directory Now

   

CEO Directory

Screen CEOs from public companies around the world
All  Next Launch Module

Progressive Corp Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for Progressive stock's direction in advance. Along with the technical and fundamental analysis of Progressive Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Progressive to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen stock market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
Please check Your Equity Center. Note that the Progressive Corp information on this page should be used as a complementary analysis to other Progressive Corp's statistical models used to find the right mix of equity instruments to add to your existing portfolios or create a brand new portfolio. You can also try Earnings Calls module to check upcoming earnings announcements updated hourly across public exchanges.

Complementary Tools for Progressive Stock analysis

When running Progressive Corp price analysis, check to measure Progressive Corp's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Progressive Corp is operating at the current time. Most of Progressive Corp's value examination focuses on studying past and present price action to predict the probability of Progressive Corp's future price movements. You can analyze the entity against its peers and financial market as a whole to determine factors that move Progressive Corp's price. Additionally, you may evaluate how the addition of Progressive Corp to your portfolios can decrease your overall portfolio volatility.
Pattern Recognition
Use different Pattern Recognition models to time the market across multiple global exchanges
Go
Price Ceiling Movement
Calculate and plot Price Ceiling Movement for different equity instruments
Go
Fund Screener
Find actively-traded funds from around the world traded on over 30 global exchanges
Go
Competition Analyzer
Analyze and compare many basic indicators for a group of related or unrelated entities
Go
Content Syndication
Quickly integrate customizable finance content to your own investment portal
Go
Portfolio Optimization
Compute new portfolio that will generate highest expected return given your specified tolerance for risk
Go
Crypto Correlations
Use cryptocurrency correlation module to diversify your cryptocurrency portfolio across multiple coins
Go
Headlines Timeline
Stay connected to all market stories and filter out noise. Drill down to analyze hype elasticity
Go
Fundamentals Comparison
Compare fundamentals across multiple equities to find investing opportunities
Go
Pair Correlation
Compare performance and examine fundamental relationship between any two equity instruments
Go
Is Progressive Corp's industry expected to grow? Or is there an opportunity to expand the business' product line in the future? Factors like these will boost the valuation of Progressive Corp. If investors know Progressive will grow in the future, the company's valuation will be higher. The financial industry is built on trying to define current growth potential and future valuation accurately. All the valuation information about Progressive Corp listed above have to be considered, but the key to understanding future value is determining which factors weigh more heavily than others.
Quarterly Earnings Growth YOY
-0.79
Market Capitalization
70.7 B
Quarterly Revenue Growth YOY
-0.032
Return On Assets
0.0135
Return On Equity
0.0496
The market value of Progressive Corp is measured differently than its book value, which is the value of Progressive that is recorded on the company's balance sheet. Investors also form their own opinion of Progressive Corp's value that differs from its market value or its book value, called intrinsic value, which is Progressive Corp's true underlying value. Investors use various methods to calculate intrinsic value and buy a stock when its market value falls below its intrinsic value. Because Progressive Corp's market value can be influenced by many factors that don't directly affect Progressive Corp's underlying business (such as a pandemic or basic market pessimism), market value can vary widely from intrinsic value.
Please note, there is a significant difference between Progressive Corp's value and its price as these two are different measures arrived at by different means. Investors typically determine Progressive Corp value by looking at such factors as earnings, sales, fundamental and technical indicators, competition as well as analyst projections. However, Progressive Corp's price is the amount at which it trades on the open market and represents the number that a seller and buyer find agreeable to each party.