Arphra
live
S&P 5000.29
NASDAQ0.00
DOW49,602.49
VIX18.06
US10Y4.47
EUR/USD1.1524
GOLD4,365.3
WTI90.54
BTC60,664.41
S&P 5000.29
NASDAQ0.00
DOW49,602.49
VIX18.06
US10Y4.47
EUR/USD1.1524
GOLD4,365.3
WTI90.54
BTC60,664.41

PGR

The Progressive Corporation
Financial ServicesInsurance - Property & CasualtyUSUSDPeers →
$204.02
LiveJun 05, 2026
AI Brief
Market cap
$119.22B
52w range
189.20 – 283.95
P / E
—
EPS · FY 2025
$19.23
Volume
2.18M
Revenue · FY 2025
$87.64B
+16.32% YoY
OverviewProfileFinancialsRatiosMultiplesValuationFactorsQuantThemesTrendThesisCommitteeEarningsSegmentsPricesAnalystsDividendsCorp actionsInsidersSentimentESG

Explain this page

Arphra AI
OHLC · last 20 sessions
· prices_daily
$204.02
Risk stats · trailing 1Y
Volatility (ann.)23.7%
Max drawdown-34.1%
Sharpe (1Y)-1.29
Sortino (1Y)-1.74
Trailing returns
· prices_daily roll-up
computed
1D
+3.66%
5D
+3.61%
1M
+1.36%
3M
-4.40%
6M
-10.97%
YTD
-3.82%
1Y
-26.43%
3Y
—
5Y
—
52-week range
$190.40$288.74
Current $204.0214% of range · near lows
Volume · 20-session
Today 2.7MAvg 3.1M
ArphraTradingView

Price chart

Live
tf:1m5m15m30m1h4h1Dstyle:candleline
overlays:SMA 20SMA 50SMA 200EMA 20EMA 50EMA 200WMA 20DEMA 20TEMA 20
sub-panes:RSI 14ADX 14Williams %R 14Std Dev 20

Adjusted prices · last 60d

DB · prices_daily + stock_splits + dividends
DateOpenHighLowClose · unadjClose · split adjClose · div adjΔ adjVolume
Jun 05, 2026198.28204.51197.00204.02204.02204.020.00%2,746,332
Jun 02, 2026192.68197.45192.30196.82196.82196.820.00%2,886,234
Jun 01, 2026190.20195.07189.69192.67192.67192.670.00%4,898,211
May 29, 2026194.44194.93189.20190.40190.40190.400.00%6,597,517
May 28, 2026196.72199.77194.50194.51194.51194.510.00%3,155,274
May 27, 2026199.00202.44196.48196.91196.91196.910.00%2,954,074
May 26, 2026199.05200.19197.20198.78198.78198.780.00%2,869,581
May 22, 2026198.15199.66197.04199.51199.51199.510.00%5,461,100
May 21, 2026201.99203.15198.88198.97198.97198.970.00%3,437,928
May 20, 2026202.08203.84200.41202.60202.60202.600.00%2,884,437
May 19, 2026204.57206.84202.65202.87202.87202.870.00%2,577,244
May 18, 2026199.20204.03198.91204.00204.00204.000.00%2,414,306
May 15, 2026199.12202.66198.79199.73199.73199.730.00%3,297,683
May 14, 2026196.76198.85196.48196.88196.88196.880.00%2,074,565
May 13, 2026196.64200.58195.69195.96195.96195.960.00%2,559,842
May 12, 2026196.79200.39195.74198.42198.42198.420.00%2,492,568
May 11, 2026195.62196.98194.00196.91196.91196.910.00%2,387,600
May 08, 2026195.68196.59191.75194.00194.00194.000.00%3,308,998
May 07, 2026195.66197.86194.20195.75195.75195.750.00%3,226,019
May 04, 2026199.00201.63197.84201.38201.38201.380.00%46,879
May 01, 2026202.99203.30199.30199.31199.31199.310.00%1,670,206
Apr 30, 2026198.24201.56196.15201.28201.28201.280.00%2,467,687
Apr 29, 2026203.09203.71200.06200.66200.66200.660.00%1,886,547
Apr 28, 2026204.37204.76200.93203.03203.03203.030.00%1,879,148
Apr 27, 2026199.37204.42199.37201.98201.98201.980.00%2,090,648
Apr 24, 2026203.75204.98200.27200.89200.89200.890.00%1,916,523
Apr 23, 2026202.86206.86202.00205.33205.33205.330.00%2,041,024
Apr 22, 2026206.72207.95202.31202.71202.71202.710.00%2,427,428
Apr 21, 2026204.18208.46203.00207.50207.50207.500.00%2,900,729
Apr 20, 2026202.82206.21201.95203.78203.78203.780.00%2,541,144
Apr 17, 2026203.41206.12202.43202.58202.58202.580.00%3,150,512
Apr 16, 2026201.01205.29200.25203.47203.47203.470.00%2,914,118
Apr 15, 2026199.16203.12195.51201.23201.23201.230.00%4,866,104
Apr 14, 2026198.14199.58196.57196.59196.59196.590.00%3,276,400
Apr 13, 2026194.00199.80193.84199.57199.57199.570.00%2,844,243
Apr 10, 2026199.68200.26193.06194.13194.13194.130.00%3,126,501
Apr 09, 2026196.51200.33196.21199.88199.88199.880.00%2,398,467
Apr 08, 2026197.12199.53195.38198.09198.09198.090.00%1,883,151
Derived from prices_daily back-adjusted by stock_splits + dividends. Δ adj = cumulative shift between raw print and dividend-adjusted close.