PGR: Progressive Corp

As of Monday, July 14th, 2025

$ 244.98

-- 0 0%

Open: 244.98
High: 244.98
Low: 244.98
Volume: N/A
Previous Close on Friday, July 11th, 2025

$ 244.98

-4.40 -1.76%

Open: 248.08
High: 249.13
Low: 244.56
Volume: 3,182,535

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-11 248.08 249.13 244.56 244.98 3,182,535 -4.40 -1.76
2025-07-10 250.11 250.30 246.75 249.38 4,018,103 -1.03 -0.41
2025-07-09 252.19 252.99 249.77 250.41 2,533,997 -1.23 -0.49
2025-07-08 252.69 253.56 249.70 251.64 4,960,394 -1.90 -0.75
2025-07-07 258.80 260.10 251.79 253.54 5,031,183 -8.12 -3.10
2025-07-03 257.86 261.66 256.95 261.66 2,685,078 +3.86 +1.50
2025-07-02 263.44 263.83 256.02 257.80 3,421,533 -6.50 -2.46
2025-07-01 266.86 267.00 260.44 264.30 2,969,624 -2.56 -0.96
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 260.10
On 2025-07-07		 244.56
On 2025-07-11		 -16.68 -6.37 260.10
On 2025-07-07		 244.56
On 2025-07-11		 -5.97 249.99
10D 267.93
On 2025-06-30		 244.56
On 2025-07-11		 -16.64 -6.36 267.93
On 2025-06-30		 244.56
On 2025-07-11		 -8.72 256.46
20D 269.84
On 2025-06-13		 244.56
On 2025-07-11		 -18.24 -6.93 269.84
On 2025-06-13		 244.56
On 2025-07-11		 -9.37 260.45
WTD 260.10
On 2025-07-07		 244.56
On 2025-07-11		 -16.68 -6.37 260.10
On 2025-07-07		 244.56
On 2025-07-11		 -5.97 249.99
MTD 267.00
On 2025-07-01		 244.56
On 2025-07-11		 -21.88 -8.20 267.00
On 2025-07-01		 244.56
On 2025-07-11		 -8.40 254.21
As of Friday, July 11th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

262.34 +6.92 +2.71 7,457,837
KO

The Coca-Cola Company

69.47 -0.40 -0.57 13,969,162
PFE

Pfizer Inc.

25.35 -0.30 -1.17 25,809,218
VZ

Verizon Communications Inc.

41.58 -0.04 -0.10 15,686,125
VIX

CBOE Volatility Index

17.20 +0.80 +4.88
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,459.65 +88.14 +0.20 408,855,228
DJTA

Dow Jones Transportation Average

16,102.43 -106.43 -0.66 134,985,373
SPX

S&P 500 Index

6,268.56 +8.81 +0.14
OEX

S&P 100 Index

3,077.51 +3.70 +0.12
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,855.63 +75.03 +0.33
NYA

NYSE Composite Index

20,581.45 +33.78 +0.16
XAX

NYSE AMEX Composite Index

6,004.39 +40.05 +0.67
RUI

RUSSELL 1000 Index

3,431.82 +7.19 +0.21
RUT

Russell 2000 Index

2,249.73 +14.90 +0.67
RUA

Russell 3000 Index

3,567.52 +8.17 +0.23
VIX

CBOE Volatility Index

17.20 +0.80 +4.88
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.45 +0.22 +0.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.32 +0.23 +1.09
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.84 +0.47 +2.43
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,471.13 +44.79 +0.43
 
Recent
Ticker Last Chg %Chg Volume
PGR

Progressive Corp

244.98 0.00 0.00