PGR: Progressive Corp

As of Friday, October 17th, 2025

$ 225.61

+3.87 +1.75%

Open: 222.06
High: 226.43
Low: 221.41
Volume: 3,504,208
Previous Close on Thursday, October 16th, 2025

$ 221.74

-4.76 -2.10%

Open: 224.75
High: 226.66
Low: 220.55
Volume: 6,009,520

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-17 222.06 226.43 221.41 225.61 3,504,208 +3.87 +1.75
2025-10-16 224.75 226.66 220.55 221.74 6,009,520 -4.76 -2.10
2025-10-15 226.14 230.00 217.20 226.50 11,439,484 -13.90 -5.78
2025-10-14 236.37 241.01 236.30 240.40 2,672,673 +4.12 +1.74
2025-10-13 237.93 239.29 235.43 236.28 2,602,344 -3.72 -1.55
2025-10-10 243.32 243.81 239.15 240.00 2,676,755 -2.16 -0.89
2025-10-09 243.78 245.64 241.60 242.16 2,557,721 -0.90 -0.37
2025-10-08 243.00 245.20 242.07 243.06 2,559,681 -0.83 -0.34
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 241.01
On 2025-10-14		 217.20
On 2025-10-15		 -14.39 -6.00 241.01
On 2025-10-14		 217.20
On 2025-10-15		 -9.88 230.11
10D 245.64
On 2025-10-09		 217.20
On 2025-10-15		 -20.09 -8.18 245.64
On 2025-10-09		 217.20
On 2025-10-15		 -11.58 236.01
20D 248.17
On 2025-10-01		 217.20
On 2025-10-15		 -16.73 -6.90 248.17
On 2025-10-01		 217.20
On 2025-10-15		 -12.48 239.63
WTD 241.01
On 2025-10-14		 217.20
On 2025-10-15		 -14.39 -6.00 241.01
On 2025-10-14		 217.20
On 2025-10-15		 -9.88 230.11
MTD 248.17
On 2025-10-01		 217.20
On 2025-10-15		 -21.34 -8.64 248.17
On 2025-10-01		 217.20
On 2025-10-15		 -12.48 238.14
As of Friday, October 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

300.14 +0.30 +0.10 3,939,266
KO

The Coca-Cola Company

68.44 +0.85 +1.26 15,527,237
PFE

Pfizer Inc.

24.51 +0.28 +1.16 40,005,537
VZ

Verizon Communications Inc.

40.55 +0.19 +0.47 20,503,529
VIX

CBOE Volatility Index

20.78 -4.10 -16.48
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,190.61 +238.37 +0.52 484,930,271
DJTA

Dow Jones Transportation Average

15,676.28 +20.40 +0.13 122,953,662
SPX

S&P 500 Index

6,664.01 +34.94 +0.53
OEX

S&P 100 Index

3,330.63 +19.80 +0.60
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,817.95 +160.71 +0.65
NYA

NYSE Composite Index

21,411.45 +34.49 +0.16
XAX

NYSE AMEX Composite Index

6,889.91 -77.06 -1.11
RUI

RUSSELL 1000 Index

3,641.07 +17.84 +0.49
RUT

Russell 2000 Index

2,452.17 -14.84 -0.60
RUA

Russell 3000 Index

3,789.45 +16.74 +0.44
VIX

CBOE Volatility Index

20.78 -4.10 -16.48
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.86 -1.10 -4.41
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.38 -1.59 -6.37
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.09 -2.52 -10.24
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,539.51 +76.03 +0.66
 
Recent
Ticker Last Chg %Chg Volume
PGR

Progressive Corp

225.61 +3.87 +1.75 3,504,208