FRA, PGR End of Day and Historical Stock Data []

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

FRA, PGR: Progressive Corp

28 Aug 2025

LAST: 40.20	CHANGE: 1.20	OPEN: 40.20	HIGH: 40.20	ASK: 0.00	VOLUME: 55
LAST: 40.20	CHG(%): 3.08	PREV: 39.00	LOW: 40.20	BID: 0.00

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
28 Aug 25	40.20	40.20	40.20	40.20	55
27 Aug 25	39.00	39.00	39.00	39.00	55
26 Aug 25	39.40	39.40	39.40	39.40	55
25 Aug 25	39.80	39.80	39.80	39.80	55
22 Aug 25	38.60	38.60	38.60	38.60	55
21 Aug 25	38.20	38.20	38.20	38.20	55
20 Aug 25	38.60	38.60	38.60	38.60	55
19 Aug 25	39.00	39.00	39.00	39.00	55
18 Aug 25	39.00	39.00	39.00	39.00	55
15 Aug 25	38.80	38.80	38.80	38.80	55

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	13.81
EPS Ratio:	17.75
PtB:	4.41
Shares:	586.4M
Market Cap:	23.573B

TECHNICAL INDICATORS

MA5:	39.40
MA10:	39.06
MA20:	38.83
MA50:	43.14
MA100:	48.25
MA200:	52.93
STO9:	100.00
STO14:	100.00
RSI14:	68.42
MTM14:	2.60
ROC14:	0.07
ATR:	0.54
Week High:	40.20
Week Low:	38.20
Month High:	43.54
Month Low:	37.20
Year High:	66.60
Year Low:	37.20
Volatility:	11.65

RECENT SPLITS

Date	Ratio
31 Jan 2011	3-2

RECENT DIVIDENDS

Date	Amount
30 Aug 2024	$0.15
03 Jun 2024	$0.15
29 Feb 2024	$0.15
30 Nov 2023	$0.15
31 Aug 2023	$0.15
31 May 2023	$0.15
28 Feb 2023	$0.15
30 Nov 2022	$0.15
31 Aug 2022	$0.15
31 May 2022	$0.15