PGR: Progressive Corp

As of Friday, January 16th, 2026

$ 202.37

-1.15 -0.57%

Open: 203.23
High: 204.68
Low: 200.74
Volume: 3,793,680
Previous Close on Thursday, January 15th, 2026

$ 203.52

-1.98 -0.96%

Open: 206.13
High: 208.39
Low: 202.67
Volume: 3,978,497

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-16 203.23 204.68 200.74 202.37 3,793,680 -1.15 -0.57
2026-01-15 206.13 208.39 202.67 203.52 3,978,497 -1.98 -0.96
2026-01-14 204.25 208.75 203.83 205.50 3,932,831 +0.44 +0.21
2026-01-13 215.22 215.99 204.46 205.06 4,043,423 -11.44 -5.28
2026-01-12 215.10 217.39 213.00 216.50 3,151,073 +1.34 +0.62
2026-01-09 212.72 216.71 212.25 215.16 3,309,628 +2.01 +0.94
2026-01-08 210.63 215.00 210.05 213.15 4,358,232 +4.05 +1.94
2026-01-07 211.31 214.93 209.08 209.10 3,308,778 -3.25 -1.53
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 217.39
On 2026-01-12		 200.74
On 2026-01-16		 -12.79 -5.94 217.39
On 2026-01-12		 200.74
On 2026-01-16		 -7.66 206.59
10D 217.39
On 2026-01-12		 200.74
On 2026-01-16		 -9.75 -4.60 217.39
On 2026-01-12		 200.74
On 2026-01-16		 -7.66 209.56
20D 230.54
On 2025-12-31		 200.74
On 2026-01-16		 -24.90 -10.96 230.54
On 2025-12-31		 200.74
On 2026-01-16		 -12.93 217.66
WTD 217.39
On 2026-01-12		 200.74
On 2026-01-16		 -12.79 -5.94 217.39
On 2026-01-12		 200.74
On 2026-01-16		 -7.66 206.59
MTD 217.39
On 2026-01-12		 200.74
On 2026-01-16		 -25.35 -11.13 217.39
On 2026-01-12		 200.74
On 2026-01-16		 -7.66 209.80
As of Friday, January 16th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

325.12 +5.18 +1.62 3,992,760
KO

The Coca-Cola Company

70.44 -0.04 -0.06 19,799,915
PFE

Pfizer Inc.

25.65 -0.24 -0.93 58,103,394
VZ

Verizon Communications Inc.

38.91 -0.45 -1.14 38,409,081
VIX

CBOE Volatility Index

15.86 +0.02 +0.13
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,359.33 -83.11 -0.17 997,190,359
DJTA

Dow Jones Transportation Average

18,245.42 -139.45 -0.76 131,255,222
SPX

S&P 500 Index

6,940.01 -4.46 -0.06
OEX

S&P 100 Index

3,433.66 -4.39 -0.13
NDX

NASDAQ 100 Index

25,529.26 -17.81 -0.07
NYA

NYSE Composite Index

22,807.07 -1.75 -0.01
XAX

NYSE AMEX Composite Index

7,602.61 +86.36 +1.15
RUI

RUSSELL 1000 Index

3,791.53 -2.71 -0.07
RUT

Russell 2000 Index

2,677.74 +3.18 +0.12
RUA

Russell 3000 Index

3,954.54 -2.48 -0.06
VIX

CBOE Volatility Index

15.86 +0.02 +0.13
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.62 -0.09 -0.40
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.32 +0.04 +0.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.99 +0.09 +0.48
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,882.26 -10.29 -0.09
 
Recent
Ticker Last Chg %Chg Volume
PGR

Progressive Corp

202.37 -1.15 -0.57 3,793,680