PGR: Progressive Corp

As of Thursday, June 25th, 2026

$ 215.54

-4.96 -2.25%

Open: 218.76
High: 222.45
Low: 215.39
Volume: 3,885,567
Previous Close on Wednesday, June 24th, 2026

$ 220.50

+4.81 +2.23%

Open: 217.60
High: 221.44
Low: 215.52
Volume: 5,060,371

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-25 218.76 222.45 215.39 215.54 3,885,567 -4.96 -2.25
2026-06-24 217.60 221.44 215.52 220.50 5,060,371 +4.81 +2.23
2026-06-23 211.52 216.43 210.19 215.69 5,269,702 +8.31 +4.01
2026-06-22 204.76 210.28 203.43 207.38 3,748,243 +2.51 +1.23
2026-06-18 207.95 208.14 201.83 204.87 9,805,222 +0.45 +0.22
2026-06-17 204.08 207.49 203.18 204.42 3,335,634 -0.24 -0.12
2026-06-16 204.58 206.39 202.79 204.66 2,241,469 +1.16 +0.57
2026-06-15 201.29 205.38 200.36 203.50 2,559,109 +0.39 +0.19
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 222.45
On 2026-06-25		 201.83
On 2026-06-18		 11.12 5.44 208.14
On 2026-06-18		 208.14
On 2026-06-18		 0.00 212.80
10D 222.45
On 2026-06-25		 200.00
On 2026-06-12		 11.34 5.55 206.22
On 2026-06-11		 200.00
On 2026-06-12		 -3.02 208.19
20D 222.45
On 2026-06-25		 189.20
On 2026-05-29		 18.63 9.46 199.77
On 2026-05-28		 189.20
On 2026-05-29		 -5.29 202.69
WTD 222.45
On 2026-06-25		 203.43
On 2026-06-22		 10.67 5.21 210.28
On 2026-06-22		 210.28
On 2026-06-22		 0.00 214.78
MTD 222.45
On 2026-06-25		 189.69
On 2026-06-01		 25.14 13.20 206.22
On 2026-06-11		 200.00
On 2026-06-12		 -3.02 203.83
As of Thursday, June 25th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

371.36 +5.48 +1.50 7,592,223
KO

The Coca-Cola Company

80.42 -0.18 -0.22 16,034,248
PFE

Pfizer Inc.

23.67 -0.37 -1.54 57,942,346
VZ

Verizon Communications Inc.

46.07 +0.39 +0.85 17,588,616
VIX

CBOE Volatility Index

18.89 +0.20 +1.07
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,920.62 +71.72 +0.14 639,230,227
DJTA

Dow Jones Transportation Average

21,932.47 +323.43 +1.50 76,484,492
SPX

S&P 500 Index

7,357.49 -0.73 -0.01
OEX

S&P 100 Index

3,582.80 -17.32 -0.48
NDX

NASDAQ 100 Index

29,440.32 +220.27 +0.75
NYA

NYSE Composite Index

23,610.73 +117.17 +0.50
XAX

NYSE AMEX Composite Index

7,809.97 +29.68 +0.38
RUI

RUSSELL 1000 Index

4,010.19 +0.57 +0.01
RUT

Russell 2000 Index

3,007.86 +21.23 +0.71
RUA

Russell 3000 Index

4,194.67 +2.02 +0.05
VIX

CBOE Volatility Index

18.89 +0.20 +1.07
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.50 -0.09 -0.38
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 -0.09 -0.40
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.33 -0.09 -0.44
 
Recent
Ticker Last Chg %Chg Volume
FNDX

Schwab Fundamental U.S. Large Company Index ETF

30.98 +0.13 +0.42 3,135,823
PGR

Progressive Corp

215.54 -4.96 -2.25 3,885,567