PGR: Progressive Corp

As of Thursday, July 16th, 2026

$ 205.22

-- 0 0%

Open: 205.22
High: 205.22
Low: 205.22
Volume: N/A
Previous Close on Wednesday, July 15th, 2026

$ 205.22

-21.36 -9.43%

Open: 208.02
High: 211.94
Low: 203.58
Volume: 7,220,481

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-15 208.02 211.94 203.58 205.22 7,220,481 -21.36 -9.43
2026-07-14 229.50 231.59 225.77 226.58 2,963,359 -7.90 -3.37
2026-07-13 232.28 235.00 230.93 234.48 2,522,688 +3.76 +1.63
2026-07-10 230.49 231.00 228.47 230.72 1,477,629 +1.20 +0.52
2026-07-09 231.68 232.21 228.83 229.52 1,899,940 -3.38 -1.45
2026-07-08 237.31 237.58 231.86 232.90 2,776,419 -1.50 -0.64
2026-07-07 235.47 239.38 234.19 234.40 3,192,828 +2.73 +1.18
2026-07-06 232.00 232.05 228.99 231.67 2,780,516 -0.55 -0.24
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 235.00
On 2026-07-13		 203.58
On 2026-07-15		 -27.68 -11.88 235.00
On 2026-07-13		 203.58
On 2026-07-15		 -13.37 225.30
10D 239.38
On 2026-07-07		 203.58
On 2026-07-15		 -13.23 -6.06 239.38
On 2026-07-07		 203.58
On 2026-07-15		 -14.96 228.30
20D 239.38
On 2026-07-07		 201.83
On 2026-06-18		 1.72 0.85 239.38
On 2026-07-07		 203.58
On 2026-07-15		 -14.96 220.94
WTD 235.00
On 2026-07-13		 203.58
On 2026-07-15		 -25.50 -11.05 235.00
On 2026-07-13		 203.58
On 2026-07-15		 -13.37 222.09
MTD 239.38
On 2026-07-07		 203.58
On 2026-07-15		 -13.23 -6.06 239.38
On 2026-07-07		 203.58
On 2026-07-15		 -14.96 228.30
As of Wednesday, July 15th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

360.35 0.00 0.00 113,202
KO

The Coca-Cola Company

82.45 0.00 0.00 46,751
PFE

Pfizer Inc.

24.82 0.00 0.00 122,284
VZ

Verizon Communications Inc.

42.83 0.00 0.00 16,791
VIX

CBOE Volatility Index

16.20 +0.53 +3.38
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,658.64 0.00 0.00
DJTA

Dow Jones Transportation Average

22,111.40 0.00 0.00
SPX

S&P 500 Index

7,572.40 0.00 0.00
OEX

S&P 100 Index

3,743.61 0.00 0.00
NDX

NASDAQ 100 Index

29,502.60 0.00 0.00
NYA

NYSE Composite Index

23,872.53 0.00 0.00
XAX

NYSE AMEX Composite Index

8,081.75 0.00 0.00
RUI

RUSSELL 1000 Index

4,122.78 0.00 0.00
RUT

Russell 2000 Index

2,976.26 0.00 0.00
RUA

Russell 3000 Index

4,305.32 0.00 0.00
VIX

CBOE Volatility Index

16.20 +0.53 +3.38
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.13 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.23 0.00 0.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.91 0.00 0.00
 
Recent
Ticker Last Chg %Chg Volume
PGR

Progressive Corp

205.22 0.00 0.00