Dark
Streaming/Mobile
OldĀ Site
Home
Products
Help
Contact Us
Your Account
System Status
Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS
21:14:16 EST Fri 23 Jan 2026
Quotes
Streaming/Mobile
Quick Quotes (x20)
Symbol Search
Company Search
Market Depth
US Options
Montreal Options
Foreign Exchange
Download Close Prices
Short History
Quotes Help
Charts
12 Month Chart
Advanced Chart
Live Intraday Chart
Live Historical Chart
Live Java Intraday Chart
Live Java Historical Chart
Charts Help
News
News Search
SEDAR+ Search
SEDAR+ Alerts
News Help
Indexes
Major Indexes
US incl Dow Jones
NASDAQ
S&P CME
PBOT - Phil Ex
TSX - Toronto
TSX-V - TSX Venture
Indexes Help
Portfolio
View Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Value Portfolio
All Portfolios
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Edit Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Chart Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Live Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
View Portfolio News
Daily Summary
Portfolio Help
Analytics
Exchange Statistics
Most Active
Live Most Active
Block Trades
Broker Trades
Halted Stocks
Dividends
Participants
Companies
Trade Workstation
Company Picker
Short Positions
Broker Codes
Analytics Help
Mutual Funds
Mutual Fund Search
Targeted Holder Search
SEDAR+ Fund Search
Mutual Fund Help
Enter Symbol
or Name
USA
CA
Quote
Chart
News
Closes
Depth
Forgot password?
Trouble logging in?
Login to Stockwatch
Z:PGR
- PROGRESSIVE CORP(OHIO) -
https://www.progressive.com
21:14:16 EST
Sym-X
Bid - Ask
Last
Chg
%Ch
Vol
$Vol
#Tr
Open-Hi-Lo
Year Hi-Lo
Last Tr
News
Delay
PGR
- Z
4.9
203.48
·
214.34
3.6
206.03
-0.90
-0.4
3,999.9
821,944
33,652
205.33
207.32
204.62
292.99 198.5001
19:57:34
Jan 20
15 min
RT 2¢
Trade times are ET. News times are ET. Bid/ask/vol sizes in thousands.
Fundamentals
·
Holders
·
Trade Workstation
·
Market Depth
·
3 Month Closes
·
Technical Charts
1 yr
|
2 yr
|
3 yr
|
5 yr
|
10 yr
|
15 yr
|
20 yr
·
Live Charts
1 yr
|
1 day
·
1yr Bulletins
·
Historical
·
Options
·
Portfolio
Recent Trades - Last 10 of 33652
More trades...
Time ET
Ex
Price
Change
Volume
19:57:34
Z
206.25
-0.67
1
19:45:26
Z
206.25
-0.67
3
19:37:43
Z
206.25
-0.67
12
18:56:47
Z
205.3675
-1.5525
1
18:55:48
Z
206.25
-0.67
1
18:55:48
Z
206.25
-0.67
1
18:54:32
Z
207.00
0.08
2
18:52:42
Z
206.80
-0.12
2
18:38:06
Z
206.80
-0.12
43
18:38:06
Z
206.80
-0.12
25
Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS
Recent Bulletins
News Releases
In The News
Other
Date ET
Symbol
Type
Headline
2026-01-20 10:00
U:PGR
News Release
200
Progressive Insurance(TM) Introduces Pet Insurance for Cats and Dogs
2025-12-17 08:20
U:PGR
News Release
200
Progressive Reports November 2025 Results
2025-12-09 09:00
U:PGR
News Release
200
Progressive Insurance(TM) and Best Egg Enhance Access to Personal Loans
2025-12-08 11:05
U:PGR
News Release
200
Progressive Announces Dividend Information And 2026 Annual Meeting Record Date
2025-11-19 08:19
U:PGR
News Release
200
Progressive Reports October 2025 Results
2025-11-06 09:00
U:PGR
News Release
200
Progressive's Keys to Progress(TM) Program Provides 100 Vehicles to Veterans Across the Country
2025-10-28 08:46
U:PGR
News Release
200
Progressive Announces Investor Relations Call
2025-10-16 14:02
U:PGR
News Release
200
Paving the Way: Insights from Recent Driver's Education Study Uncovers Key Opportunities for Parents and New Drivers
2025-10-15 08:16
U:PGR
News Release
200
Progressive Reports September 2025 Results
2025-09-17 08:19
U:PGR
News Release
200
Progressive Reports August 2025 Results
2025-08-20 08:19
U:PGR
News Release
200
Progressive Reports July 2025 Results
2025-08-11 11:07
U:PGR
News Release
200
Progressive Announces Quarterly Common Share Dividend
2025-07-30 10:06
U:PGR
News Release
200
Progressive Announces Investor Relations Event
2025-07-16 08:18
U:PGR
News Release
200
Progressive Reports June 2025 Results
2025-07-08 09:00
U:PGR
News Release
200
Progressive Insurance(TM) Teams Up with DC Studios' Superman to Spotlight Accident Response Superpower
2025-06-18 08:24
U:PGR
News Release
200
Progressive Reports May 2025 Results
2025-06-02 09:01
U:PGR
News Release
200
Progressive Insurance(TM) Unveils Multi-Year "Open the House" Initiative Designed to Advance Homeownership Education and Affordability
2025-05-21 08:25
U:PGR
News Release
200
Progressive Reports April 2025 Results
2025-05-12 10:13
U:PGR
News Release
200
Progressive Drives Small Business Forward with $1 Million in Commercial Vehicle Grants
2025-04-29 08:31
U:PGR
News Release
200
Progressive Announces Investor Relations Call