PGR: Progressive Corp

As of Wednesday, August 5th, 2026

$ 212.76

+2.01 +0.95%

Open: 212.45
High: 213.95
Low: 210.97
Volume: 1,929,658
Previous Close on Tuesday, August 4th, 2026

$ 210.75

+0.29 +0.14%

Open: 207.27
High: 211.00
Low: 205.90
Volume: 2,264,105

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-05 212.45 213.95 210.97 212.76 1,929,658 +2.01 +0.95
2026-08-04 207.27 211.00 205.90 210.75 2,264,105 +0.29 +0.14
2026-08-03 212.03 214.28 209.56 210.46 1,994,144 -0.96 -0.45
2026-07-31 210.50 213.82 210.29 211.42 2,359,173 -1.86 -0.87
2026-07-30 217.94 217.94 211.03 213.28 2,499,654 -6.71 -3.05
2026-07-29 218.65 223.10 217.67 219.99 2,555,614 +0.47 +0.21
2026-07-28 218.07 222.66 215.73 219.52 2,478,556 +3.76 +1.74
2026-07-27 212.71 216.68 212.15 215.76 2,140,178 +1.93 +0.90
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 217.94
On 2026-07-30		 205.90
On 2026-08-04		 -7.23 -3.29 217.94
On 2026-07-30		 205.90
On 2026-08-04		 -5.52 211.73
10D 223.10
On 2026-07-29		 203.11
On 2026-07-23		 8.22 4.02 223.10
On 2026-07-29		 205.90
On 2026-08-04		 -7.71 213.48
20D 235.00
On 2026-07-13		 203.08
On 2026-07-16		 -20.14 -8.65 235.00
On 2026-07-13		 203.08
On 2026-07-16		 -13.58 214.89
WTD 214.28
On 2026-08-03		 205.90
On 2026-08-04		 1.34 0.63 214.28
On 2026-08-03		 205.90
On 2026-08-04		 -3.91 211.32
MTD 214.28
On 2026-08-03		 205.90
On 2026-08-04		 1.34 0.63 214.28
On 2026-08-03		 205.90
On 2026-08-04		 -3.91 211.32
As of Wednesday, August 5th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

381.22 +3.94 +1.04 3,104,932
KO

The Coca-Cola Company

86.83 +0.27 +0.31 15,210,504
PFE

Pfizer Inc.

25.81 +0.40 +1.57 46,611,896
VZ

Verizon Communications Inc.

46.47 -0.41 -0.87 35,850,986
VIX

CBOE Volatility Index

15.83 -0.56 -3.42
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

54,349.12 +263.24 +0.49 517,417,949
DJTA

Dow Jones Transportation Average

21,577.33 -202.58 -0.93 91,495,510
SPX

S&P 500 Index

7,723.55 -12.97 -0.17
OEX

S&P 100 Index

3,814.48 -6.19 -0.16
NDX

NASDAQ 100 Index

29,487.79 -245.37 -0.83
NYA

NYSE Composite Index

24,513.78 +50.65 +0.21
XAX

NYSE AMEX Composite Index

8,441.64 -19.64 -0.23
RUI

RUSSELL 1000 Index

4,204.36 -9.35 -0.22
RUT

Russell 2000 Index

3,019.19 -17.80 -0.59
RUA

Russell 3000 Index

4,389.55 -10.44 -0.24
VIX

CBOE Volatility Index

15.83 -0.56 -3.42
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.68 -0.12 -0.53
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.06 -0.22 -1.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.97 -0.29 -1.51
 
Recent
Ticker Last Chg %Chg Volume
PGR

Progressive Corp

212.76 +2.01 +0.95 1,929,658