PGR: Progressive Corp
$ 276.94 |
|
-1.75 -0.63% |
|
| Open: | 277.77 |
| High: | 279.10 |
| Low: | 273.52 |
| Volume: | 3,353,654 |
$ 278.69
-1.13 -0.40%
| Open: | 279.22 |
| High: | 286.85 |
| Low: | 277.36 |
| Volume: | 4,158,821 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-03-11 | 277.77 | 279.10 | 273.52 | 276.94 | 3,353,653 | -1.75 | -0.63 |
| 2025-03-10 | 279.22 | 286.85 | 277.36 | 278.69 | 4,158,821 | -1.13 | -0.40 |
| 2025-03-07 | 278.57 | 281.93 | 277.78 | 279.82 | 2,880,508 | -1.35 | -0.48 |
| 2025-03-06 | 281.00 | 281.55 | 276.14 | 281.17 | 2,292,677 | -0.69 | -0.24 |
| 2025-03-05 | 280.91 | 283.53 | 278.99 | 281.86 | 2,482,802 | -1.33 | -0.47 |
| 2025-03-04 | 285.85 | 287.49 | 281.71 | 283.19 | 3,362,895 | -1.89 | -0.66 |
| 2025-03-03 | 282.38 | 285.28 | 282.08 | 285.08 | 2,850,993 | +3.08 | +1.09 |
| 2025-02-28 | 279.94 | 282.40 | 276.64 | 282.00 | 3,456,999 | +3.23 | +1.16 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 286.85 On 2025-03-10 |
273.52 On 2025-03-11 |
-6.25 | -2.21 | 286.85 On 2025-03-10 |
273.52 On 2025-03-11 |
-4.65 | 279.70 |
| 10D | 287.49 On 2025-03-04 |
272.46 On 2025-02-26 |
-1.58 | -0.57 | 287.49 On 2025-03-04 |
273.52 On 2025-03-11 |
-4.86 | 280.10 |
| 20D | 287.49 On 2025-03-04 |
248.59 On 2025-02-11 |
27.25 | 10.91 | 287.49 On 2025-03-04 |
273.52 On 2025-03-11 |
-4.86 | 272.93 |
| WTD | 286.85 On 2025-03-10 |
273.52 On 2025-03-11 |
-2.88 | -1.03 | 286.85 On 2025-03-10 |
273.52 On 2025-03-11 |
-4.65 | 277.82 |
| MTD | 287.49 On 2025-03-04 |
273.52 On 2025-03-11 |
-5.06 | -1.79 | 287.49 On 2025-03-04 |
273.52 On 2025-03-11 |
-4.86 | 280.96 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
41,433.48 | -478.23 | -1.14 | 828,160,678 |
|
DJTA
Dow Jones Transportation Average |
14,780.19 | -474.29 | -3.11 | 271,379,059 |
|
SPX
S&P 500 Index |
5,572.07 | -42.49 | -0.76 | |
|
OEX
S&P 100 Index |
2,702.24 | -18.43 | -0.68 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
19,376.96 | -53.99 | -0.28 | |
|
NYA
NYSE Composite Index |
19,052.13 | -150.24 | -0.78 | |
|
XAX
NYSE AMEX Composite Index |
4,825.39 | -81.31 | -1.66 | |
|
RUI
RUSSELL 1000 Index |
3,044.83 | -20.60 | -0.67 | |
|
RUT
Russell 2000 Index |
2,023.59 | +4.53 | +0.22 | |
|
RUA
Russell 3000 Index |
3,167.23 | -20.15 | -0.63 | |
|
W5000
Wilshire 5000 Total Market Index |
42,053.18 | 0.00 | 0.00 | 0 |
|
VIX
CBOE Volatility Index |
26.92 | -0.94 | -3.37 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
24.39 | +0.59 | +2.48 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
24.84 | -0.14 | -0.56 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
25.34 | -0.38 | -1.48 | |
|
VXN
CBOE NASDAQ 100 Volatility Index |
16.89 | 0.00 | 0.00 | 0 |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
9,659.05 | -19.45 | -0.20 |