PGR: Progressive Corp

As of Monday, September 15th, 2025

$ 245.65

-2.63 -1.06%

Open: 248.01
High: 249.14
Low: 244.93
Volume: 2,944,182
Previous Close on Friday, September 12th, 2025

$ 248.28

-0.52 -0.21%

Open: 248.75
High: 249.71
Low: 247.67
Volume: 2,611,850

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-15 248.01 249.14 244.93 245.65 2,944,182 -2.63 -1.06
2025-09-12 248.75 249.71 247.67 248.28 2,611,850 -0.52 -0.21
2025-09-11 246.73 249.11 245.18 248.80 1,629,879 +2.39 +0.97
2025-09-10 242.41 246.63 240.50 246.41 2,134,462 +3.15 +1.29
2025-09-09 245.69 245.75 241.91 243.26 2,627,726 -2.68 -1.09
2025-09-08 243.50 246.48 240.15 245.94 2,592,585 +2.08 +0.85
2025-09-05 248.74 249.00 242.87 243.86 1,671,613 -5.15 -2.07
2025-09-04 248.37 249.83 247.44 249.01 1,878,363 +2.29 +0.93
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 249.71
On 2025-09-12		 240.50
On 2025-09-10		 -0.29 -0.12 249.71
On 2025-09-12		 244.93
On 2025-09-15		 -1.91 246.48
10D 249.83
On 2025-09-04		 240.15
On 2025-09-08		 -1.41 -0.57 249.83
On 2025-09-04		 240.15
On 2025-09-08		 -3.87 246.38
20D 254.93
On 2025-08-20		 240.15
On 2025-09-08		 -1.50 -0.61 254.93
On 2025-08-20		 240.15
On 2025-09-08		 -5.80 247.02
WTD 249.14
On 2025-09-15		 244.93
On 2025-09-15		 -2.63 -1.06 -- -- -- 245.65
MTD 249.83
On 2025-09-04		 240.15
On 2025-09-08		 -1.41 -0.57 249.83
On 2025-09-04		 240.15
On 2025-09-08		 -3.87 246.38
As of Monday, September 15th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.78 +5.09 +1.81 3,713,256
KO

The Coca-Cola Company

66.21 -0.80 -1.19 15,929,676
PFE

Pfizer Inc.

23.97 +0.10 +0.42 50,523,213
VZ

Verizon Communications Inc.

43.87 -0.10 -0.23 13,915,227
VIX

CBOE Volatility Index

15.69 +0.98 +6.66
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,883.45 +49.23 +0.11 401,691,898
DJTA

Dow Jones Transportation Average

15,575.28 -52.80 -0.34 175,855,883
SPX

S&P 500 Index

6,615.28 +30.99 +0.47
OEX

S&P 100 Index

3,299.03 +23.16 +0.71
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,293.78 +201.59 +0.84
NYA

NYSE Composite Index

21,394.59 +20.28 +0.09
XAX

NYSE AMEX Composite Index

6,987.95 +110.21 +1.60
RUI

RUSSELL 1000 Index

3,621.18 +16.13 +0.45
RUT

Russell 2000 Index

2,405.13 +8.07 +0.34
RUA

Russell 3000 Index

3,766.47 +16.60 +0.44
VIX

CBOE Volatility Index

15.69 +0.98 +6.66
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.05 +0.18 +0.82
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.74 +0.36 +1.77
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.53 +0.49 +2.72
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,243.93 +108.59 +0.98
 
Recent
Ticker Last Chg %Chg Volume
PGR

Progressive Corp

245.65 -2.63 -1.06 2,944,182