PGR: Progressive Corp

As of Friday, November 7th, 2025

$ 217.27

+7.66 +3.65%

Open: 211.06
High: 217.43
Low: 210.50
Volume: 5,260,816
Previous Close on Thursday, November 6th, 2025

$ 209.61

+0.67 +0.32%

Open: 208.30
High: 210.48
Low: 207.66
Volume: 3,227,828

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-07 211.06 217.43 210.50 217.27 5,260,816 +7.66 +3.65
2025-11-06 208.30 210.48 207.66 209.61 3,227,828 +0.67 +0.32
2025-11-05 209.60 212.37 207.84 208.94 3,520,504 -0.65 -0.31
2025-11-04 205.99 210.71 202.60 209.59 4,682,980 +5.89 +2.89
2025-11-03 205.21 205.59 199.90 203.70 5,579,859 -2.30 -1.12
2025-10-31 205.76 207.55 205.55 206.00 3,897,378 -0.97 -0.47
2025-10-30 207.90 208.79 206.41 206.97 6,310,132 -1.00 -0.48
2025-10-29 210.29 211.07 206.58 207.97 4,984,091 -3.94 -1.86
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 217.43
On 2025-11-07		 199.90
On 2025-11-03		 11.27 5.47 212.37
On 2025-11-05		 207.66
On 2025-11-06		 -2.22 209.82
10D 220.00
On 2025-10-27		 199.90
On 2025-11-03		 -1.82 -0.83 220.00
On 2025-10-27		 199.90
On 2025-11-03		 -9.14 209.86
20D 241.01
On 2025-10-14		 199.90
On 2025-11-03		 -22.73 -9.47 241.01
On 2025-10-14		 199.90
On 2025-11-03		 -17.06 217.62
WTD 217.43
On 2025-11-07		 199.90
On 2025-11-03		 11.27 5.47 212.37
On 2025-11-05		 207.66
On 2025-11-06		 -2.22 209.82
MTD 217.43
On 2025-11-07		 199.90
On 2025-11-03		 11.27 5.47 212.37
On 2025-11-05		 207.66
On 2025-11-06		 -2.22 209.82
As of Friday, November 7th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

307.27 +2.00 +0.66 4,766,238
KO

The Coca-Cola Company

70.55 +1.49 +2.16 25,092,901
PFE

Pfizer Inc.

24.43 -0.42 -1.69 117,730,326
VZ

Verizon Communications Inc.

40.03 +0.21 +0.53 28,350,938
VIX

CBOE Volatility Index

19.08 -0.52 -2.65
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,987.10 +74.80 +0.16 591,095,079
DJTA

Dow Jones Transportation Average

16,209.22 +252.60 +1.58 147,544,951
SPX

S&P 500 Index

6,728.80 +8.46 +0.13
OEX

S&P 100 Index

3,375.68 -5.33 -0.16
NDX

NASDAQ 100 Index

25,059.81 -70.23 -0.28
NYA

NYSE Composite Index

21,408.56 +120.02 +0.56
XAX

NYSE AMEX Composite Index

7,038.30 +145.16 +2.11
RUI

RUSSELL 1000 Index

3,672.01 +7.67 +0.21
RUT

Russell 2000 Index

2,432.82 +14.00 +0.58
RUA

Russell 3000 Index

3,818.93 +8.58 +0.23
VIX

CBOE Volatility Index

19.08 -0.52 -2.65
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.01 -0.17 -0.70
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.99 -0.22 -0.95
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.19 -0.21 -0.98
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,699.29 -29.10 -0.25
 
Recent
Ticker Last Chg %Chg Volume
PGR

Progressive Corp

217.27 +7.66 +3.65 5,260,816