PGR: Progressive Corp

As of Friday, May 30th, 2025

$ 277.30

-- 0 0%

Open: 277.30
High: 277.30
Low: 277.30
Volume: N/A
Previous Close on Thursday, May 29th, 2025

$ 277.30

+0.27 +0.10%

Open: 276.39
High: 277.37
Low: 275.38
Volume: 2,270,686

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-29 276.39 277.37 275.38 277.30 2,270,686 +0.27 +0.10
2025-05-28 275.37 280.44 275.35 277.03 3,181,799 -1.72 -0.62
2025-05-27 276.81 280.36 273.42 278.75 3,468,125 +1.45 +0.52
2025-05-23 277.81 278.87 276.50 277.30 1,654,402 +0.18 +0.06
2025-05-22 280.14 281.00 275.96 277.12 2,468,201 -3.88 -1.38
2025-05-21 283.84 285.80 278.34 281.00 3,125,799 -4.63 -1.62
2025-05-20 286.92 288.92 285.30 285.63 1,830,597 -2.61 -0.91
2025-05-19 286.64 289.10 284.75 288.24 1,825,908 +2.21 +0.77
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 281.00
On 2025-05-22		 273.42
On 2025-05-27		 -3.70 -1.32 281.00
On 2025-05-22		 273.42
On 2025-05-27		 -2.70 277.50
10D 289.10
On 2025-05-19		 273.42
On 2025-05-27		 -0.87 -0.31 289.10
On 2025-05-19		 273.42
On 2025-05-27		 -5.42 280.96
20D 289.10
On 2025-05-19		 273.42
On 2025-05-27		 -4.44 -1.58 289.10
On 2025-05-19		 273.42
On 2025-05-27		 -5.42 281.58
WTD 280.44
On 2025-05-28		 273.42
On 2025-05-27		 0.00 0.00 280.44
On 2025-05-28		 275.38
On 2025-05-29		 -1.80 277.69
MTD 289.10
On 2025-05-19		 273.42
On 2025-05-27		 -4.44 -1.58 289.10
On 2025-05-19		 273.42
On 2025-05-27		 -5.42 281.58
As of Thursday, May 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

244.97 +0.81 +0.33 763,832
KO

The Coca-Cola Company

71.82 +0.33 +0.46 2,310,199
PFE

Pfizer Inc.

23.45 -0.01 -0.02 5,034,633
VZ

Verizon Communications Inc.

43.76 +0.43 +0.99 2,042,914
VIX

CBOE Volatility Index

19.03 -0.15 -0.78
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,256.58 +40.85 +0.10 126,705,954
DJTA

Dow Jones Transportation Average

14,722.61 -22.77 -0.15 25,455,007
SPX

S&P 500 Index

5,906.92 -5.25 -0.09
OEX

S&P 100 Index

2,883.62 -1.98 -0.07
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,329.36 -34.59 -0.16
NYA

NYSE Composite Index

19,747.54 +3.68 +0.02
XAX

NYSE AMEX Composite Index

5,198.55 -13.57 -0.26
RUI

RUSSELL 1000 Index

3,232.18 -3.39 -0.10
RUT

Russell 2000 Index

2,067.05 -7.73 -0.37
RUA

Russell 3000 Index

3,356.43 -3.91 -0.12
VIX

CBOE Volatility Index

19.03 -0.15 -0.78
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.11 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.81 +0.04 +0.18
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.55 -0.07 -0.32
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,851.99 -10.07 -0.10
 
Recent
Ticker Last Chg %Chg Volume
EPAM

EPAM Systems Inc.

173.78 0.00 0.00
PGR

Progressive Corp

277.30 0.00 0.00