PGR: Progressive Corp

As of Friday, May 15th, 2026

$ 199.73

+2.85 +1.45%

Open: 199.12
High: 202.66
Low: 198.79
Volume: 3,290,803
Previous Close on Thursday, May 14th, 2026

$ 196.88

+0.92 +0.47%

Open: 196.76
High: 198.85
Low: 196.48
Volume: 2,035,379

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-15 199.12 202.66 198.79 199.73 3,290,803 +2.85 +1.45
2026-05-14 196.76 198.85 196.48 196.88 2,035,379 +0.92 +0.47
2026-05-13 196.64 200.58 195.69 195.96 2,492,561 -2.46 -1.24
2026-05-12 196.79 200.39 195.74 198.42 2,459,104 +1.51 +0.77
2026-05-11 195.62 196.98 194.00 196.91 2,378,097 +2.91 +1.50
2026-05-08 195.68 196.59 191.75 194.00 3,248,764 -1.75 -0.89
2026-05-07 195.66 197.86 194.20 195.75 3,164,320 -1.05 -0.53
2026-05-06 197.84 200.65 196.78 196.80 3,007,929 -0.94 -0.48
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 202.66
On 2026-05-15		 194.00
On 2026-05-11		 5.73 2.95 200.58
On 2026-05-13		 196.48
On 2026-05-14		 -2.04 197.58
10D 202.66
On 2026-05-15		 191.75
On 2026-05-08		 0.42 0.21 201.63
On 2026-05-04		 191.75
On 2026-05-08		 -4.90 197.14
20D 208.46
On 2026-04-21		 191.75
On 2026-05-08		 -2.85 -1.41 208.46
On 2026-04-21		 191.75
On 2026-05-08		 -8.02 199.90
WTD 202.66
On 2026-05-15		 194.00
On 2026-05-11		 5.73 2.95 200.58
On 2026-05-13		 196.48
On 2026-05-14		 -2.04 197.58
MTD 203.30
On 2026-05-01		 191.75
On 2026-05-08		 -1.55 -0.77 203.30
On 2026-05-01		 191.75
On 2026-05-08		 -5.68 197.34
As of Friday, May 15th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.53 -10.01 -3.43 4,983,755
KO

The Coca-Cola Company

80.82 +0.37 +0.46 17,256,662
PFE

Pfizer Inc.

25.33 -0.42 -1.63 36,860,496
VZ

Verizon Communications Inc.

46.37 -0.69 -1.47 23,323,644
VIX

CBOE Volatility Index

18.54 +1.24 +7.17
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,526.17 -537.29 -1.07 579,394,766
DJTA

Dow Jones Transportation Average

20,134.18 +76.77 +0.38 106,891,762
SPX

S&P 500 Index

7,408.50 -92.74 -1.24
OEX

S&P 100 Index

3,695.95 -46.96 -1.25
NDX

NASDAQ 100 Index

29,125.20 -455.10 -1.54
NYA

NYSE Composite Index

22,799.43 -302.42 -1.31
XAX

NYSE AMEX Composite Index

9,158.96 +40.52 +0.44
RUI

RUSSELL 1000 Index

4,017.68 -51.17 -1.26
RUT

Russell 2000 Index

2,793.30 -69.79 -2.44
RUA

Russell 3000 Index

4,187.46 -55.67 -1.31
VIX

CBOE Volatility Index

18.54 +1.24 +7.17
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.08 +0.13 +0.54
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.30 +0.31 +1.35
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.43 +0.57 +2.73
 
Recent
Ticker Last Chg %Chg Volume
PGR

Progressive Corp

199.73 +2.85 +1.45 3,290,803