Stock listing
SIX Swiss:PGR.USD Progressive Corporation Aktie
Swiss listing (SIX Swiss) of Progressive Corporation · home listing NYSE:PGR
Follow Progressive Corporation into a list and get an email when it puts out news.
Home listing price · NYSE:PGR
$231.28 USD +1.10 (+0.5%)
Close on Oct 30, 2026 · This listing has no price on 6ix; the price shown is the home listing's, NYSE:PGR
- Day range
- $231.06 – $235.36 USDOct 30, 2026
- Volume
- 1.94M sharesOct 30, 2026
- Market cap
- $134.0B USDAt the close on Oct 30, 2026 · price × 579.5M shares outstanding
- 52-week range
- $189.20 – $239.38 USDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- $544.8M USDMedian day 2.29M shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| NYSE:PGR · Home | $231.28 USD | +1.10 (+0.5%) | 1,938,205 | $234.57 | $235.36 | $231.06 | $230.18 | Close on Oct 30, 2026 |
| B3:P1GR34 | 60.00 BRL | +2.76 (+4.8%) | 103 | 60.24 | 60.24 | 59.70 | 57.24 | Close on Oct 27, 2026 |
| LSE:0KOC | $224.93 USD | -3.20 (-1.4%) | 2,263 | $225.70 | $232.28 | $223.97 | $228.13 | Close on Oct 27, 2026 |
| Frankfurt:PGV | €209.90 EUR | +5.10 (+2.5%) | 141 | €205.20 | €209.90 | €205.20 | €204.80 | Close on Oct 30, 2026 |
| Dusseldorf:PGV | €206.40 EUR | +5.00 (+2.5%) | — | €206.20 | €206.90 | €206.20 | €201.40 | Close on Oct 30, 2026 |
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · NYSE:PGR · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $231.28 | +1.10 | +0.5% | $234.57 | $235.36 | $231.06 | 1,938,205 | |
| $230.18 | +4.52 | +2.0% | $228.43 | $230.34 | $227.35 | 1,834,887 | |
| $225.66 | +0.06 | 0.0% | $224.45 | $226.63 | $224.30 | 1,694,237 | |
| $225.60 | -3.65 | -1.6% | $227.53 | $228.83 | $223.83 | 2,127,519 | |
| $229.25 | +1.18 | +0.5% | $228.67 | $229.73 | $227.35 | 2,127,487 | |
| $228.07 | -1.55 | -0.7% | $229.08 | $230.28 | $226.36 | 1,768,478 | |
| $229.62 | +8.27 | +3.7% | $223.32 | $229.81 | $222.46 | 2,346,403 | |
| $221.35 | -0.58 | -0.3% | $222.66 | $222.98 | $219.59 | 2,286,559 | |
| $221.93 | +2.82 | +1.3% | $221.61 | $223.12 | $218.71 | 2,090,679 | |
| $219.11 | +0.62 | +0.3% | $216.94 | $219.34 | $215.05 | 2,660,146 | |
| $218.49 | +4.74 | +2.2% | $213.99 | $218.72 | $213.76 | 2,635,143 | |
| $213.75 | +0.29 | +0.1% | $217.72 | $221.49 | $212.71 | 3,481,230 | |
| $213.46 | -9.42 | -4.2% | $206.97 | $214.03 | $201.02 | 7,206,087 | |
| $222.88 | +2.60 | +1.2% | $220.96 | $223.78 | $219.86 | 3,501,947 | |
| $220.28 | +2.85 | +1.3% | $219.01 | $220.84 | $218.30 | 1,864,470 | |
| $217.43 | -1.30 | -0.6% | $217.50 | $220.17 | $217.16 | 1,466,185 | |
| $218.73 | +4.61 | +2.2% | $215.31 | $220.04 | $214.65 | 2,749,505 | |
| $214.12 | +2.07 | +1.0% | $211.76 | $215.74 | $211.76 | 2,551,324 | |
| $212.05 | -0.57 | -0.3% | $211.99 | $213.66 | $211.34 | 2,407,061 | |
| $212.62 | +2.31 | +1.1% | $210.20 | $212.64 | $208.12 | 2,775,037 | |
| $210.31 | -0.65 | -0.3% | $209.86 | $211.97 | $207.68 | 2,754,729 | |
| $210.96 | +3.65 | +1.8% | $207.88 | $211.32 | $207.42 | 2,497,739 | |
| $207.31 | -3.21 | -1.5% | $209.43 | $209.93 | $207.31 | 2,959,173 | |
| $210.52 | +1.05 | +0.5% | $208.19 | $211.03 | $206.05 | 2,778,673 | |
| $209.47 | +3.97 | +1.9% | $205.90 | $209.79 | $204.97 | 3,568,609 | |
| $205.50 | +3.33 | +1.6% | $202.50 | $205.85 | $201.60 | 2,826,796 | |
| $202.17 | -0.96 | -0.5% | $204.29 | $205.08 | $200.96 | 5,083,597 | |
| $203.13 | -3.81 | -1.8% | $206.03 | $209.27 | $202.58 | 4,312,177 | |
| $206.94 | -5.30 | -2.5% | $211.50 | $211.69 | $203.65 | 4,808,497 | |
| $212.24 | -1.24 | -0.6% | $214.11 | $215.56 | $211.84 | 2,206,812 | |
| $213.48 | -2.81 | -1.3% | $214.06 | $215.14 | $212.39 | 6,118,270 | |
| $216.29 | -0.70 | -0.3% | $217.21 | $217.98 | $214.05 | 3,925,770 | |
| $216.99 | -4.32 | -2.0% | $220.10 | $220.96 | $216.23 | 1,645,841 | |
| $221.31 | +0.29 | +0.1% | $220.00 | $221.57 | $219.21 | 2,017,353 | |
| $221.02 | +3.40 | +1.6% | $219.70 | $222.08 | $219.04 | 1,525,358 | |
| $217.62 | +1.43 | +0.7% | $218.36 | $218.36 | $214.86 | 1,643,535 | |
| $216.19 | +0.69 | +0.3% | $218.27 | $219.00 | $215.13 | 1,303,379 | |
| $215.50 | +0.60 | +0.3% | $214.00 | $215.52 | $212.63 | 1,655,666 | |
| $214.90 | -4.05 | -1.8% | $216.61 | $217.55 | $214.25 | 1,912,053 | |
| $218.95 | -4.92 | -2.2% | $221.72 | $222.85 | $218.26 | 1,931,122 | |
| $223.87 | +2.49 | +1.1% | $222.92 | $225.45 | $221.47 | 2,440,655 | |
| $221.38 | +0.84 | +0.4% | $221.17 | $223.44 | $219.92 | 1,670,914 | |
| $220.54 | +2.46 | +1.1% | $219.50 | $220.72 | $218.00 | 2,364,180 | |
| $218.08 | -0.56 | -0.3% | $218.19 | $219.14 | $216.46 | 1,748,520 | |
| $218.64 | +0.99 | +0.5% | $218.27 | $220.07 | $217.52 | 924,968 | |
| $217.65 | -4.86 | -2.2% | $221.17 | $221.19 | $215.98 | 1,519,866 | |
| $222.51 | +0.42 | +0.2% | $222.10 | $224.26 | $221.95 | 1,447,349 | |
| $222.09 | -1.83 | -0.8% | $222.34 | $222.58 | $220.19 | 1,216,299 | |
| $223.92 | +4.64 | +2.1% | $220.40 | $224.73 | $220.07 | 1,842,804 | |
| $219.28 | -1.06 | -0.5% | $221.27 | $221.54 | $218.16 | 1,893,035 | |
| $220.34 | +3.07 | +1.4% | $218.80 | $223.80 | $217.56 | 3,929,900 | |
| $217.27 | +10.04 | +4.8% | $207.57 | $217.66 | $207.57 | 4,890,783 | |
| $207.23 | +3.39 | +1.7% | $207.70 | $208.07 | $205.64 | 3,372,025 | |
| $203.84 | -5.76 | -2.7% | $208.78 | $209.70 | $203.18 | 2,735,620 | |
| $209.60 | +0.73 | +0.3% | $208.01 | $210.92 | $207.31 | 2,882,622 | |
| $208.87 | +1.50 | +0.7% | $208.56 | $210.50 | $207.87 | 3,021,027 | |
| $207.37 | -4.98 | -2.3% | $209.25 | $212.73 | $207.01 | 1,920,171 | |
| $212.35 | -1.60 | -0.7% | $212.67 | $214.78 | $212.04 | 1,413,988 | |
| $213.95 | -1.38 | -0.6% | $212.94 | $215.99 | $210.78 | 2,289,879 | |
| $215.33 | -0.01 | 0.0% | $213.53 | $215.41 | $211.80 | 1,755,245 | |
| $215.34 | +2.58 | +1.2% | $214.40 | $215.38 | $212.62 | 1,679,490 | |
| $212.76 | +2.01 | +1.0% | $212.45 | $213.95 | $210.97 | 1,956,252 | |
| $210.75 | +0.29 | +0.1% | $207.27 | $211.00 | $205.90 | 2,413,851 | |
| $210.46 | -0.96 | -0.5% | $212.03 | $214.28 | $209.56 | 2,007,308 | |
| $211.42 | -1.86 | -0.9% | $210.50 | $213.82 | $210.29 | 2,359,294 | |
| $213.28 | -6.71 | -3.1% | $217.94 | $217.94 | $211.03 | 2,499,685 |
- Ticker
- SIX Swiss:PGR.USD
- Asset type
- Stock
- Sector
- Financials
- Industry
- Insurance
- Exchange
- SIX Swiss
- Currency
- USD
What changed lately
Latest news release · Oct 27, 2026
Progressive Announces Investor Relations Call
Latest earnings call · Aug 4, 2026
Progressive (NYSE:PGR) Q2 2026 Earnings Call
Replay and transcript
Latest deck · Aug 4, 2026
The Progressive — Q2 2026 Earnings Presentation
Earnings · 42 slides
Calls
Upcoming
Replays
Progressive (NYSE:PGR) Q2 2026 Earnings Call
Tue, Aug 04, 2026 · 9:30 AM ET
Watch TranscriptProgressive (NYSE:PGR) Q1 2026 Earnings Call
Tue, May 05, 2026 · 9:30 AM ET
Watch TranscriptProgressive (NYSE:PGR) Q4 2025 Earnings Call
Tue, Mar 03, 2026 · 9:30 AM ET
Watch Transcript
Latest news
Progressive Announces Investor Relations Call
Oct 27, 2026
Closed $225.60 (-1.6%) on Oct 27, 2026
Progressive Reports August 2026 Results
Sep 18, 2026
Closed $213.48 (-1.3%) on Sep 18, 2026
U.S. Army Veteran to Receive 2024 Freightliner Cascadia Through Progressive's Keys to Progress® Program
Sep 17, 2026
Closed $216.29 (-0.3%) on Sep 17, 2026
Looking beyond raw numbers: Farmers Insurance® reveals where animal collisions make up the biggest share of comprehensive losses
Sep 8, 2026
Closed $214.90 (-1.8%) on Sep 8, 2026
Progressive Reports July 2026 Results
Aug 19, 2026
Closed $217.27 (+4.8%) on Aug 19, 2026
Progressive: Insurance® Expands Game Day Presence Across 13 of College Football’s Biggest Stages
Aug 18, 2026
Closed $207.23 (+1.7%) on Aug 18, 2026
Progressive Reports June 2026 Results
Jul 15, 2026
Closed $205.22 (-9.4%) on Jul 15, 2026
Carriers Add Online Payment Flexibility, Balance Digital and Live Agent Service, and Broaden Spanish-Language Support
Jun 24, 2026
Closed $220.50 (+2.2%) on Jun 24, 2026
Issued by another party
Progressive Reports May 2026 Results
Jun 17, 2026
Closed $204.42 (-0.1%) on Jun 17, 2026
Progressive Announces Management Changes
Jun 17, 2026
Closed $204.42 (-0.1%) on Jun 17, 2026
Decks
The Progressive — Q2 2026 Earnings Presentation
Earnings · 42 slides · Aug 4, 2026
The Progressive — Q4 2025 Earnings Presentation
Earnings · 49 slides · Mar 3, 2026
The Progressive — Q2 2025 Earnings Presentation
Earnings · 51 slides · Aug 5, 2025
The Progressive — Q4 2024 Earnings Presentation
Earnings · 59 slides · Mar 4, 2025
Progressive Corporation on 6ix
- Sector
- Financials
- Industry
- Insurance
- News releases
- 26 in the last 12 months · 44 in all · newest Oct 27, 2026 · oldest 2025
- Calls
- 29 calls with a replay · 29 with a transcript · latest Aug 4, 2026
- Decks
- 8 decks · latest Aug 4, 2026
Where Progressive Corporation is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| NYSE:PGR · Home listing | NYSE | United States | USD |
| gettex:PGV | gettex | Germany | EUR |
| BMV:PGR | BMV | Mexico | MXN |
| Tradegate:PGV | Tradegate | Germany | EUR |
| LS Exchange:865496 | LS Exchange | Germany | EUR |
| B3:P1GR34 | B3 | Brazil | BRL |
| Lang & Schwarz:865496 | Lang & Schwarz | Germany | EUR |
| LSE:0KOC | LSE | United Kingdom | USD |
| Frankfurt:PGV | Frankfurt | Germany | EUR |
| Milan:1PGR | Milan | Italy | EUR |
| BOATS:PGR | BOATS | United States | USD |
| BIVA:PGR | BIVA | Mexico | MXN |
| Stuttgart:PGV | Stuttgart | Germany | EUR |
| Munich:PGV | Munich | Germany | EUR |
| BX Swiss:PGV | BX Swiss | Switzerland | CHF |
| Dusseldorf:PGV | Dusseldorf | Germany | EUR |
| Hamburg:PGV | Hamburg | Germany | EUR |
| Hanover:PGV | Hanover | Germany | EUR |
| SIX Swiss:PGR | SIX Swiss | Switzerland | CHF |
| SIX Swiss:PGR.USD · This page | SIX Swiss | Switzerland | USD |
| VIE:PGR | Vienna | Austria | EUR |
| Xetra:PGV | Xetra | Germany | EUR |
Log in to ask 6ix AI your own questions about Progressive Corporation.