PGR: Progressive Corp

As of Friday, April 26th, 2024

$ 208.03

-2.04 -0.97%

Open: 209.01
High: 209.91
Low: 205.50
Volume: 2,628,292
Previous Close on Thursday, April 25th, 2024

$ 210.07

-2.13 -1.00%

Open: 212.14
High: 212.31
Low: 209.08
Volume: 1,882,504

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-26 209.01 209.91 205.50 208.03 2,628,292 -2.04 -0.97
2024-04-25 212.14 212.31 209.08 210.07 1,882,504 -2.13 -1.00
2024-04-24 213.81 215.10 209.79 212.20 2,632,827 -1.83 -0.86
2024-04-23 213.73 215.22 212.36 214.03 2,575,633 +1.03 +0.48
2024-04-22 215.06 216.21 212.87 213.00 2,732,245 -1.69 -0.79
2024-04-19 210.90 215.18 210.54 214.69 4,190,615 +4.94 +2.36
2024-04-18 209.36 210.05 208.02 209.75 2,116,460 +0.63 +0.30
2024-04-17 209.08 210.03 207.59 209.12 3,554,562 +0.77 +0.37
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 216.21
On 2024-04-22		 205.50
On 2024-04-26		 -6.66 -3.10 216.21
On 2024-04-22		 205.50
On 2024-04-26		 -4.95 211.47
10D 216.21
On 2024-04-22		 205.13
On 2024-04-15		 4.13 2.03 216.21
On 2024-04-22		 205.50
On 2024-04-26		 -4.95 210.58
20D 216.21
On 2024-04-22		 202.09
On 2024-04-11		 1.21 0.59 216.21
On 2024-04-22		 205.50
On 2024-04-26		 -4.95 209.22
WTD 216.21
On 2024-04-22		 205.50
On 2024-04-26		 -6.66 -3.10 216.21
On 2024-04-22		 205.50
On 2024-04-26		 -4.95 211.47
MTD 216.21
On 2024-04-22		 202.09
On 2024-04-11		 1.21 0.59 216.21
On 2024-04-22		 205.50
On 2024-04-26		 -4.95 209.22
As of Friday, April 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

162.35 +1.09 +0.68 5,826,600
KO

The Coca-Cola Company

61.74 0.00 0.00 10,986,641
PFE

Pfizer Inc.

25.40 +0.14 +0.55 46,023,249
VZ

Verizon Communications Inc.

39.68 +0.46 +1.17 17,978,602
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,239.66 +153.86 +0.40 398,701,932
DJTA

Dow Jones Transportation Average

15,170.88 -126.01 -0.82 112,718,467
SPX

S&P 500 Index

5,099.96 +51.54 +1.02
OEX

S&P 100 Index

2,418.31 +33.93 +1.42
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,718.30 +287.80 +1.65
NYA

NYSE Composite Index

17,763.27 +31.71 +0.18
XAX

NYSE AMEX Composite Index

4,907.72 -14.53 -0.30
RUI

RUSSELL 1000 Index

2,793.47 +26.88 +0.97
RUT

Russell 2000 Index

2,002.00 +20.88 +1.05
RUA

Russell 3000 Index

2,916.20 +28.18 +0.98
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.60 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.83 -0.05 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.27 -0.10 -0.61
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,737.05 +134.50 +1.56
 
Recent
Ticker Last Chg %Chg Volume
PGR

Progressive Corp

208.03 -2.04 -0.97 2,628,292