PGR: Progressive Corp

As of Thursday, November 12th, 2026

$ 233.53

-- 0 0%

Open: 233.53
High: 233.53
Low: 233.53
Volume: N/A
Previous Close on Wednesday, November 11th, 2026

$ 233.53

+1.78 +0.77%

Open: 230.01
High: 234.29
Low: 229.28
Volume: 2,008,547

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-11-11 230.01 234.29 229.28 233.53 2,008,547 +1.78 +0.77
2026-11-10 228.24 231.95 226.77 231.75 2,417,256 +4.23 +1.86
2026-11-09 229.04 229.50 224.71 227.52 2,310,276 -0.25 -0.11
2026-11-06 228.68 231.09 225.78 227.77 2,666,385 -5.41 -2.32
2026-11-05 238.00 241.02 233.06 233.18 4,532,413 -1.64 -0.70
2026-11-04 232.88 235.55 230.24 234.82 3,141,948 +5.71 +2.49
2026-11-03 232.13 232.80 228.30 229.11 2,864,241 -4.81 -2.06
2026-11-02 230.66 234.67 230.21 233.92 1,919,681 +2.64 +1.14
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 241.02
On 2026-11-05		 224.71
On 2026-11-09		 -1.29 -0.55 241.02
On 2026-11-05		 224.71
On 2026-11-09		 -6.77 230.75
10D 241.02
On 2026-11-05		 224.71
On 2026-11-09		 7.87 3.49 241.02
On 2026-11-05		 224.71
On 2026-11-09		 -6.77 231.31
20D 241.02
On 2026-11-05		 212.71
On 2026-10-15		 20.07 9.40 241.02
On 2026-11-05		 224.71
On 2026-11-09		 -6.77 227.29
WTD 234.29
On 2026-11-11		 224.71
On 2026-11-09		 5.76 2.53 229.50
On 2026-11-09		 229.50
On 2026-11-09		 0.00 230.93
MTD 241.02
On 2026-11-05		 224.71
On 2026-11-09		 2.25 0.97 241.02
On 2026-11-05		 224.71
On 2026-11-09		 -6.77 231.45
As of Wednesday, November 11th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

343.00 +0.25 +0.07 7,806
KO

The Coca-Cola Company

98.18 +0.61 +0.63 86,496
PFE

Pfizer Inc.

29.65 +0.21 +0.71 120,611
VZ

Verizon Communications Inc.

46.76 +0.16 +0.34 29,689
VIX

CBOE Volatility Index

18.41 +0.90 +5.14
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,486.49 +1.67 +0.00
DJTA

Dow Jones Transportation Average

20,658.65 0.00 0.00
SPX

S&P 500 Index

7,619.38 +0.04 +0.00
OEX

S&P 100 Index

3,746.26 +0.03 +0.00
NDX

NASDAQ 100 Index

28,374.25 0.00 0.00
NYA

NYSE Composite Index

24,648.53 +0.52 +0.00
XAX

NYSE AMEX Composite Index

8,116.72 -0.01 0.00
RUI

RUSSELL 1000 Index

4,152.54 +0.02 +0.00
RUT

Russell 2000 Index

2,846.26 +0.00 +0.00
RUA

Russell 3000 Index

4,327.19 +0.02 +0.00
VIX

CBOE Volatility Index

18.41 +0.90 +5.14
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.22 -0.01 -0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.08 -0.01 -0.05
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.24 0.00 0.00
 
Recent
Ticker Last Chg %Chg Volume
PGR

Progressive Corp

233.53 0.00 0.00