PGR: Progressive Corp

As of Wednesday, April 16th, 2025

$ 275.13

-0.98 -0.35%

Open: 280.98
High: 283.50
Low: 274.03
Volume: 3,068,340
Previous Close on Tuesday, April 15th, 2025

$ 276.11

-2.45 -0.88%

Open: 279.07
High: 282.00
Low: 275.73
Volume: 2,368,520

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-16 280.98 283.50 274.03 275.13 3,068,340 -0.98 -0.35
2025-04-15 279.07 282.00 275.73 276.11 2,368,520 -2.45 -0.88
2025-04-14 277.79 281.43 275.79 278.56 2,486,008 +2.92 +1.06
2025-04-11 272.34 276.65 268.50 275.64 3,052,469 +2.46 +0.90
2025-04-10 270.71 275.83 266.00 273.18 4,304,498 +3.07 +1.14
2025-04-09 257.24 272.85 255.81 270.11 5,833,096 +9.73 +3.74
2025-04-08 264.00 270.25 256.94 260.38 5,638,356 +5.11 +2.00
2025-04-07 252.80 261.28 247.98 255.27 5,708,807 -2.37 -0.92
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 283.50
On 2025-04-16		 266.00
On 2025-04-10		 5.02 1.86 275.83
On 2025-04-10		 275.83
On 2025-04-10		 0.00 275.72
10D 289.88
On 2025-04-03		 247.98
On 2025-04-07		 -6.10 -2.17 289.88
On 2025-04-03		 247.98
On 2025-04-07		 -14.45 270.90
20D 289.88
On 2025-04-03		 247.98
On 2025-04-07		 1.84 0.67 289.88
On 2025-04-03		 247.98
On 2025-04-07		 -14.45 273.98
WTD 283.50
On 2025-04-16		 274.03
On 2025-04-16		 -0.51 -0.19 281.43
On 2025-04-14		 281.43
On 2025-04-14		 0.00 276.60
MTD 289.88
On 2025-04-03		 247.98
On 2025-04-07		 -7.88 -2.78 289.88
On 2025-04-03		 247.98
On 2025-04-07		 -14.45 272.88
As of Wednesday, April 16th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.45 -3.22 -1.73 4,448,508
KO

The Coca-Cola Company

71.68 -0.18 -0.25 15,233,609
PFE

Pfizer Inc.

22.04 -0.40 -1.78 36,836,817
VZ

Verizon Communications Inc.

43.61 -0.87 -1.96 17,264,046
VIX

CBOE Volatility Index

32.64 +2.52 +8.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,669.39 -699.57 -1.73 732,354,014
DJTA

Dow Jones Transportation Average

13,123.31 -300.28 -2.24 187,799,200
SPX

S&P 500 Index

5,275.70 -120.93 -2.24
OEX

S&P 100 Index

2,545.23 -69.77 -2.67
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,257.64 -572.58 -3.04
NYA

NYSE Composite Index

18,245.65 -184.39 -1.00
XAX

NYSE AMEX Composite Index

4,595.21 +44.67 +0.98
RUI

RUSSELL 1000 Index

2,882.23 -63.24 -2.15
RUT

Russell 2000 Index

1,863.48 -19.44 -1.03
RUA

Russell 3000 Index

2,994.44 -64.20 -2.10
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

32.64 +2.52 +8.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

27.82 +1.33 +5.02
VIX6M

CBOE S&P 500 6-Month Volatility Index

29.78 +1.58 +5.60
VIX3M

CBOE S&P 500 3-Month Volatility Index

30.94 +1.94 +6.69
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,273.53 -88.24 -0.94
 
Recent
Ticker Last Chg %Chg Volume
DOX

Amdocs Limited

83.28 -1.27 -1.50 610,310
WBS

Webster Financial Corporation

44.33 -0.03 -0.07 1,052,775
FOX

Twenty First Century Fox Inc. Class B

44.70 -1.64 -3.54 645,246
TMO

Thermo Fisher Scientific Inc.

436.79 -4.21 -0.95 1,814,627
PGR

Progressive Corp

275.13 -0.98 -0.35 3,068,340