PGR: Progressive Corp

As of Wednesday, May 14th, 2025

$ 278.17

-4.42 -1.56%

Open: 283.73
High: 284.48
Low: 277.48
Volume: 2,405,543
Previous Close on Tuesday, May 13th, 2025

$ 282.59

+2.34 +0.83%

Open: 280.31
High: 285.08
Low: 279.40
Volume: 3,005,530

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-14 283.73 284.48 277.48 278.17 2,405,543 -4.42 -1.56
2025-05-13 280.31 285.08 279.40 282.59 3,005,530 +2.34 +0.83
2025-05-12 284.04 286.26 274.71 280.25 3,348,876 -4.26 -1.50
2025-05-09 283.58 287.00 283.11 284.51 1,542,682 +0.59 +0.21
2025-05-08 285.10 286.20 283.13 283.92 2,145,654 -2.46 -0.86
2025-05-07 283.58 287.49 282.91 286.38 2,295,662 +2.72 +0.96
2025-05-06 281.50 284.44 280.69 283.66 1,914,420 +1.50 +0.53
2025-05-05 282.43 284.00 279.35 282.16 2,216,251 -0.65 -0.23
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 287.00
On 2025-05-09		 274.71
On 2025-05-12		 -8.21 -2.87 287.00
On 2025-05-09		 274.71
On 2025-05-12		 -4.28 281.89
10D 287.49
On 2025-05-07		 274.71
On 2025-05-12		 -3.57 -1.27 287.49
On 2025-05-07		 274.71
On 2025-05-12		 -4.45 282.21
20D 287.49
On 2025-05-07		 254.21
On 2025-04-21		 2.06 0.75 283.50
On 2025-04-16		 254.21
On 2025-04-21		 -10.33 275.40
WTD 286.26
On 2025-05-12		 274.71
On 2025-05-12		 -6.34 -2.23 286.26
On 2025-05-12		 277.48
On 2025-05-14		 -3.07 280.34
MTD 287.49
On 2025-05-07		 274.71
On 2025-05-12		 -3.57 -1.27 287.49
On 2025-05-07		 274.71
On 2025-05-12		 -4.45 282.21
As of Wednesday, May 14th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

223.24 +1.66 +0.75 4,680,168
KO

The Coca-Cola Company

69.16 +0.20 +0.29 15,868,412
PFE

Pfizer Inc.

22.02 -0.85 -3.72 59,132,303
VZ

Verizon Communications Inc.

42.35 -0.30 -0.70 20,203,881
VIX

CBOE Volatility Index

18.62 +0.40 +2.20
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,051.06 -89.37 -0.21 655,315,886
DJTA

Dow Jones Transportation Average

15,035.33 -24.35 -0.16 186,393,162
SPX

S&P 500 Index

5,892.58 +6.03 +0.10
OEX

S&P 100 Index

2,869.57 +11.07 +0.39
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,319.21 +121.51 +0.57
NYA

NYSE Composite Index

19,628.46 -94.91 -0.48
XAX

NYSE AMEX Composite Index

5,162.57 -52.73 -1.01
RUI

RUSSELL 1000 Index

3,228.30 +2.81 +0.09
RUT

Russell 2000 Index

2,083.80 -18.54 -0.88
RUA

Russell 3000 Index

3,353.75 +1.50 +0.04
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

18.62 +0.40 +2.20
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.31 +0.19 +0.86
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.83 +0.38 +1.77
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.58 +0.49 +2.44
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,775.53 +19.82 +0.20
 
Recent
Ticker Last Chg %Chg Volume
PGR

Progressive Corp

278.17 -4.42 -1.56 2,405,543