EODData

MEMBERSHIP REGISTER LOG IN

LSE, 0KOC: Progressive Corp

26 Sep 2025
LAST:

242.3

CHANGE:
 1.75		OPEN:
244.4		HIGH:
245.4		ASK:
0.0		VOLUME:
3.6K
CHG(%):
0.73		PREV:
240.5		LOW:
242.2		BID:
0.0		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
26 Sep 25244.4245.4242.2242.33.6K
25 Sep 25242.2242.2239.0240.5819
24 Sep 25237.9240.3236.8239.7890
23 Sep 25240.1241.1237.2238.1842
22 Sep 25241.0242.3239.3241.3250
19 Sep 25242.0243.0241.2241.82.1K
18 Sep 25243.0244.7241.5242.767.1K
17 Sep 25243.1243.1237.0242.3232
16 Sep 25244.9244.9241.6243.7210
15 Sep 25248.2248.9246.5248.1368

COMPANY 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

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

P/E Ratio:0.67
DivYield:0.02
Div/Share:4.90
Price to Sales:1.70
EBITDA:13.705B
Shares:583.15M
Market Cap:141.29B

TECHNICAL INDICATORS

MA5:240.38
MA10:242.04
MA20:243.97
MA50:245.25
MA100:256.66
MA200:259.45
STO9:57.14
STO14:35.56
RSI14:47.62
WPR14:-59.54
MTM14:-1.78
ROC14:-0.01
ATR:3.90
Week High:245.44
Week Low:236.78
Month High:249.90
Month Low:236.78
Year High:291.58
Year Low:229.90
Volatility:5.89

RECENT DIVIDENDS

Date Amount
02 Jul 2025$0.10
02 Apr 2025$0.10
10 Jan 2025$0.10
03 Oct 2024$0.10
03 Jul 2024$0.10
03 Apr 2024$0.10
18 Jan 2024$0.10
04 Oct 2023$0.10
06 Jul 2023$0.10
05 Apr 2023$0.10