PGR: Progressive Corp

As of Tuesday, August 25th, 2026

$ 222.09

-1.83 -0.82%

Open: 222.34
High: 222.58
Low: 220.19
Volume: 1,215,669
Previous Close on Monday, August 24th, 2026

$ 223.92

+4.64 +2.12%

Open: 220.40
High: 224.73
Low: 220.07
Volume: 1,783,141

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-25 222.34 222.58 220.19 222.09 1,215,511 -1.83 -0.82
2026-08-24 220.40 224.73 220.07 223.92 1,783,141 +4.64 +2.12
2026-08-21 221.27 221.54 218.16 219.28 1,866,429 -1.06 -0.48
2026-08-20 218.80 223.80 217.56 220.34 3,850,203 +3.07 +1.41
2026-08-19 207.57 217.66 207.57 217.27 4,871,434 +10.04 +4.84
2026-08-18 207.70 208.07 205.64 207.23 3,332,458 +3.39 +1.66
2026-08-17 208.78 209.70 203.18 203.84 2,733,037 -5.76 -2.75
2026-08-14 208.01 210.92 207.31 209.60 2,788,004 +0.73 +0.35
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 224.73
On 2026-08-24		 207.57
On 2026-08-19		 14.86 7.17 223.80
On 2026-08-20		 218.16
On 2026-08-21		 -2.52 220.58
10D 224.73
On 2026-08-24		 203.18
On 2026-08-17		 9.74 4.59 212.73
On 2026-08-12		 203.18
On 2026-08-17		 -4.49 213.98
20D 224.73
On 2026-08-24		 203.18
On 2026-08-17		 2.57 1.17 223.10
On 2026-07-29		 203.18
On 2026-08-17		 -8.93 213.77
WTD 224.73
On 2026-08-24		 220.07
On 2026-08-24		 2.81 1.28 224.73
On 2026-08-24		 220.19
On 2026-08-25		 -2.02 223.01
MTD 224.73
On 2026-08-24		 203.18
On 2026-08-17		 10.67 5.05 215.99
On 2026-08-10		 203.18
On 2026-08-17		 -5.93 213.57
As of Tuesday, August 25th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

349.54 +7.70 +2.25 3,090,622
KO

The Coca-Cola Company

91.64 -0.35 -0.38 11,887,598
PFE

Pfizer Inc.

28.57 +0.60 +2.13 30,897,662
VZ

Verizon Communications Inc.

50.25 +0.10 +0.20 21,300,309
VIX

CBOE Volatility Index

15.48 -0.38 -2.40
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,577.40 +160.41 +0.30 392,029,904
DJTA

Dow Jones Transportation Average

21,455.62 +24.52 +0.11 54,643,543
SPX

S&P 500 Index

7,677.28 +24.32 +0.32
OEX

S&P 100 Index

3,783.79 +14.16 +0.38
NDX

NASDAQ 100 Index

29,209.23 +186.05 +0.64
NYA

NYSE Composite Index

24,768.65 +41.39 +0.17
XAX

NYSE AMEX Composite Index

8,930.25 -214.86 -2.35
RUI

RUSSELL 1000 Index

4,186.25 +12.57 +0.30
RUT

Russell 2000 Index

3,010.02 +14.94 +0.50
RUA

Russell 3000 Index

4,370.88 +13.49 +0.31
VIX

CBOE Volatility Index

15.48 -0.38 -2.40
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.61 -0.09 -0.40
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.86 -0.19 -0.90
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.24 -0.33 -1.78
 
Recent
Ticker Last Chg %Chg Volume
PGR

Progressive Corp

222.09 -1.83 -0.82 1,215,669