Progressive Corp Stock Price History
PGR Stock | USD 214.69 4.94 2.36% |
Below is the normalized historical share price chart for Progressive Corp extending back to November 05, 1984. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Progressive Corp stands at 214.69, as last reported on the 19th of April, with the highest price reaching 215.18 and the lowest price hitting 210.54 during the day.
If you're considering investing in Progressive Stock, it is important to understand the factors that can impact its price. Progressive Corp appears to be very steady, given 3 months investment horizon. Progressive Corp maintains Sharpe Ratio (i.e., Efficiency) of 0.33, which implies the firm had a 0.33% return per unit of risk over the last 3 months. We have found twenty-eight technical indicators for Progressive Corp, which you can use to evaluate the volatility of the company. Please evaluate Progressive Corp's Risk Adjusted Performance of 0.2001, coefficient of variation of 315.69, and Semi Deviation of 0.4441 to confirm if our risk estimates are consistent with your expectations.
At this time, Progressive Corp's Total Stockholder Equity is relatively stable compared to the past year. As of 04/19/2024, Common Stock Shares Outstanding is likely to grow to about 620.5 M, while Common Stock Total Equity is likely to drop slightly above 445.3 M. . As of 04/19/2024, Price Earnings To Growth Ratio is likely to grow to 0.06, while Price To Sales Ratio is likely to drop 1.49. Progressive Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
IPO Date 9th of July 1986 | 200 Day MA 160.8541 | 50 Day MA 198.0718 | Beta 0.346 |
Progressive |
Sharpe Ratio = 0.3284
Best Portfolio | Best Equity | |||
Good Returns | ||||
Average Returns | ||||
Small Returns | PGR | |||
Cash | Small Risk | Average Risk | High Risk | Huge Risk |
Negative Returns |
Estimated Market Risk
1.14 actual daily | 10 90% of assets are more volatile |
Expected Return
0.38 actual daily | 7 93% of assets have higher returns |
Risk-Adjusted Return
0.33 actual daily | 25 75% of assets perform better |
Based on monthly moving average Progressive Corp is performing at about 25% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Progressive Corp by adding it to a well-diversified portfolio.
Price Book 6.0366 | Enterprise Value Ebitda 21.8519 | Price Sales 1.8367 | Shares Float 583.2 M | Dividend Share 1.15 |
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.
Highest Price | April 19, 2024 | 214.69 |
Lowest Price | January 29, 2024 | 177.68 |
Progressive Corp April 19, 2024 Stock Price Synopsis
Various analyses of Progressive Corp's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Progressive Stock. It can be used to describe the percentage change in the price of Progressive Corp from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Progressive Stock.Progressive Corp Price Daily Balance Of Power | 1.06 | |
Progressive Corp Price Action Indicator | 4.30 | |
Progressive Corp Accumulation Distribution | 90,375 | |
Progressive Corp Price Rate Of Daily Change | 1.02 |
Progressive Corp April 19, 2024 Stock Price Analysis
Progressive Stock Price History Data
The price series of Progressive Corp for the period between Sat, Jan 20, 2024 and Fri, Apr 19, 2024 has a statistical range of 43.35 with a coefficient of variation of 6.75. The price distribution for the period has arithmetic mean of 193.01. The median price for the last 90 days is 192.09. The company completed stock split (4:1) on 19th of May 2006. Progressive Corp had dividends distributed to its stock-holders on 2024-04-03.Open | High | Low | Close | Volume | ||
04/19/2024 | 210.90 | 215.18 | 210.54 | 214.69 | 4,191,161 | |
04/18/2024 | 209.36 | 210.05 | 208.02 | 209.75 | 2,116,534 | |
04/17/2024 | 209.08 | 210.03 | 207.59 | 209.12 | 3,554,574 | |
04/16/2024 | 207.66 | 210.62 | 206.72 | 208.35 | 2,916,803 | |
04/15/2024 | 207.76 | 208.78 | 205.13 | 206.59 | 3,841,917 | |
04/12/2024 | 208.00 | 209.50 | 203.26 | 203.90 | 5,367,844 | |
04/11/2024 | 206.25 | 207.09 | 202.09 | 202.26 | 3,895,233 | |
04/10/2024 | 203.95 | 207.09 | 203.21 | 206.15 | 2,367,299 | |
04/09/2024 | 210.56 | 211.05 | 204.19 | 204.81 | 2,662,314 | |
04/08/2024 | 210.70 | 210.96 | 208.70 | 210.39 | 2,793,840 | |
04/05/2024 | 210.24 | 212.05 | 209.28 | 211.00 | 3,035,944 | |
04/04/2024 | 211.20 | 212.24 | 208.37 | 209.24 | 2,581,370 | |
04/03/2024 | 210.29 | 211.75 | 209.60 | 210.77 | 2,526,842 | |
04/02/2024 | 209.96 | 210.71 | 208.95 | 209.93 | 1,919,201 | |
04/01/2024 | 207.19 | 210.05 | 205.92 | 209.85 | 2,324,259 | |
03/28/2024 | 207.23 | 208.19 | 206.39 | 206.72 | 3,163,452 | |
03/27/2024 | 205.16 | 206.30 | 204.26 | 206.05 | 3,509,309 | |
03/26/2024 | 205.79 | 207.80 | 204.30 | 204.55 | 3,546,233 | |
03/25/2024 | 205.83 | 206.89 | 204.66 | 205.92 | 3,491,736 | |
03/22/2024 | 205.85 | 207.40 | 205.24 | 205.60 | 2,557,922 | |
03/21/2024 | 204.50 | 207.20 | 203.54 | 205.47 | 3,418,789 | |
03/20/2024 | 205.00 | 206.86 | 204.68 | 205.62 | 1,729,903 | |
03/19/2024 | 207.53 | 207.87 | 204.18 | 205.39 | 2,025,036 | |
03/18/2024 | 204.57 | 207.20 | 204.07 | 206.31 | 2,289,861 | |
03/15/2024 | 199.57 | 205.83 | 199.57 | 204.78 | 5,740,556 | |
03/14/2024 | 201.63 | 202.70 | 199.54 | 201.77 | 3,537,890 | |
03/13/2024 | 199.63 | 199.87 | 197.77 | 199.64 | 2,101,540 | |
03/12/2024 | 197.00 | 199.07 | 195.57 | 198.85 | 1,515,096 | |
03/11/2024 | 198.20 | 198.26 | 195.43 | 196.65 | 2,178,245 | |
03/08/2024 | 195.13 | 198.98 | 194.49 | 198.32 | 2,803,588 | |
03/07/2024 | 196.00 | 196.94 | 193.86 | 196.03 | 2,964,864 | |
03/06/2024 | 193.40 | 196.30 | 191.00 | 195.92 | 3,431,512 | |
03/05/2024 | 189.49 | 190.88 | 189.40 | 189.72 | 2,445,832 | |
03/04/2024 | 187.76 | 189.83 | 187.32 | 189.15 | 2,931,044 | |
03/01/2024 | 189.20 | 190.16 | 186.94 | 187.74 | 3,677,454 | |
02/29/2024 | 192.12 | 192.36 | 188.80 | 189.47 | 4,203,657 | |
02/28/2024 | 192.73 | 193.39 | 191.48 | 191.94 | 2,533,706 | |
02/27/2024 | 193.63 | 193.95 | 189.66 | 192.09 | 2,502,742 | |
02/26/2024 | 192.15 | 193.67 | 191.33 | 193.49 | 2,194,227 | |
02/23/2024 | 191.84 | 192.60 | 190.52 | 191.21 | 1,826,477 | |
02/22/2024 | 190.73 | 192.31 | 189.25 | 191.60 | 1,997,761 | |
02/21/2024 | 190.26 | 191.32 | 187.79 | 190.16 | 2,253,134 | |
02/20/2024 | 189.63 | 191.95 | 189.00 | 189.39 | 2,497,968 | |
02/16/2024 | 189.86 | 191.92 | 188.58 | 189.00 | 2,113,118 | |
02/15/2024 | 187.73 | 189.85 | 187.10 | 189.15 | 1,939,681 | |
02/14/2024 | 184.17 | 188.20 | 182.23 | 187.86 | 3,434,410 | |
02/13/2024 | 184.14 | 184.91 | 180.72 | 181.99 | 3,251,298 | |
02/12/2024 | 182.72 | 183.12 | 181.65 | 182.27 | 1,748,897 | |
02/09/2024 | 182.56 | 184.00 | 182.30 | 182.63 | 1,968,752 | |
02/08/2024 | 182.21 | 184.28 | 181.89 | 182.87 | 1,762,390 | |
02/07/2024 | 181.45 | 182.85 | 180.68 | 182.08 | 1,586,600 | |
02/06/2024 | 182.00 | 182.62 | 179.91 | 180.18 | 1,579,615 | |
02/05/2024 | 180.48 | 182.64 | 180.48 | 182.09 | 1,819,291 | |
02/02/2024 | 180.17 | 181.90 | 179.68 | 180.60 | 1,791,639 | |
02/01/2024 | 176.77 | 179.65 | 176.37 | 178.62 | 2,839,173 | |
01/31/2024 | 180.46 | 180.86 | 177.69 | 178.17 | 1,978,847 | |
01/30/2024 | 176.38 | 179.82 | 175.50 | 179.62 | 1,834,684 | |
01/29/2024 | 178.75 | 180.46 | 176.73 | 177.68 | 2,000,825 | |
01/26/2024 | 178.20 | 180.00 | 177.27 | 179.33 | 2,354,350 | |
01/25/2024 | 178.41 | 180.49 | 176.15 | 177.93 | 2,887,277 | |
01/24/2024 | 181.60 | 182.35 | 176.51 | 178.28 | 4,566,015 |
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 stock prices may prove useful in developing a viable investing in Progressive Corp
Last Reported | Projected for Next Year | ||
Common Stock Shares Outstanding | 587.5 M | 620.5 M | |
Net Income Applicable To Common Shares | 798.8 M | 758.9 M |
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.
Did you try this?
Run Price Transformation Now
Price TransformationUse Price Transformation models to analyze the depth of different equity instruments across global markets |
All Next | Launch Module |
Progressive Corp Technical and Predictive Indicators
Predictive indicators are helping investors to find signals for Progressive Corp's price 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 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.
Risk Adjusted Performance | 0.2001 | |||
Jensen Alpha | 0.3329 | |||
Total Risk Alpha | 0.2323 | |||
Sortino Ratio | 0.2895 | |||
Treynor Ratio | 6.62 |
Cycle Indicators | ||
Math Operators | ||
Math Transform | ||
Momentum Indicators | ||
Overlap Studies | ||
Pattern Recognition | ||
Price Transform | ||
Statistic Functions | ||
Volatility Indicators | ||
Volume Indicators |
Check out Your Equity Center to better understand how to build diversified portfolios, which includes a position in Progressive Corp. Also, note that the market value of any company could be tightly coupled with the direction of predictive economic indicators such as signals in price. To learn how to invest in Progressive Stock, please use our How to Invest in Progressive Corp guide.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 the Portfolio Backtesting module to avoid under-diversification and over-optimization by backtesting your portfolios.
Complementary Tools for Progressive Stock analysis
When running Progressive Corp's 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 the 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.
Balance Of Power Check stock momentum by analyzing Balance Of Power indicator and other technical ratios | |
Portfolio Optimization Compute new portfolio that will generate highest expected return given your specified tolerance for risk | |
Instant Ratings Determine any equity ratings based on digital recommendations. Macroaxis instant equity ratings are based on combination of fundamental analysis and risk-adjusted market performance | |
AI Investment Finder Use AI to screen and filter profitable investment opportunities | |
Bonds Directory Find actively traded corporate debentures issued by US companies | |
Sectors List of equity sectors categorizing publicly traded companies based on their primary business activities | |
Risk-Return Analysis View associations between returns expected from investment and the risk you assume |
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 4.253 | Dividend Share 1.15 | Earnings Share 9.77 | Revenue Per Share 111.143 | Quarterly Revenue Growth 0.206 |
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 if Progressive Corp is a good investment 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.