PGR: Progressive Corp

As of Friday, June 5th, 2026

$ 204.02

+8.64 +4.42%

Open: 198.28
High: 204.51
Low: 197.00
Volume: 2,743,044
Previous Close on Thursday, June 4th, 2026

$ 195.38

+1.92 +0.99%

Open: 195.25
High: 198.63
Low: 194.24
Volume: 2,927,096

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-05 198.28 204.51 197.00 204.02 2,743,044 +8.64 +4.42
2026-06-04 195.25 198.63 194.24 195.38 2,927,096 +1.92 +0.99
2026-06-03 195.79 199.18 193.00 193.46 2,976,383 -3.36 -1.71
2026-06-02 192.68 197.45 192.30 196.82 2,886,208 +4.15 +2.15
2026-06-01 190.20 195.07 189.69 192.67 4,702,398 +2.27 +1.19
2026-05-29 194.44 194.93 189.20 190.40 6,512,410 -4.11 -2.11
2026-05-28 196.72 199.77 194.50 194.51 3,053,149 -2.40 -1.22
2026-05-27 199.00 202.44 196.48 196.91 2,943,081 -1.87 -0.94
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 204.51
On 2026-06-05		 189.69
On 2026-06-01		 13.62 7.15 199.18
On 2026-06-03		 194.24
On 2026-06-04		 -2.48 196.47
10D 204.51
On 2026-06-05		 189.20
On 2026-05-29		 5.05 2.54 202.44
On 2026-05-27		 189.20
On 2026-05-29		 -6.54 196.25
20D 206.84
On 2026-05-19		 189.20
On 2026-05-29		 8.27 4.22 206.84
On 2026-05-19		 189.20
On 2026-05-29		 -8.53 197.64
WTD 204.51
On 2026-06-05		 189.69
On 2026-06-01		 13.62 7.15 199.18
On 2026-06-03		 194.24
On 2026-06-04		 -2.48 196.47
MTD 204.51
On 2026-06-05		 189.69
On 2026-06-01		 13.62 7.15 199.18
On 2026-06-03		 194.24
On 2026-06-04		 -2.48 196.47
As of Friday, June 5th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

328.00 +0.35 +0.11 3,949,854
KO

The Coca-Cola Company

79.48 +2.66 +3.46 25,696,645
PFE

Pfizer Inc.

26.04 +0.35 +1.36 31,840,154
VZ

Verizon Communications Inc.

45.37 +0.50 +1.11 23,107,435
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,866.78 -695.15 -1.35 638,694,566
DJTA

Dow Jones Transportation Average

21,913.53 +140.50 +0.65 67,752,941
SPX

S&P 500 Index

7,383.74 -200.57 -2.64
OEX

S&P 100 Index

3,647.00 -110.13 -2.93
NDX

NASDAQ 100 Index

28,957.60 -1,450.21 -4.77
NYA

NYSE Composite Index

23,256.50 -316.27 -1.34
XAX

NYSE AMEX Composite Index

8,404.70 -383.77 -4.37
RUI

RUSSELL 1000 Index

4,017.60 -108.29 -2.62
RUT

Russell 2000 Index

2,833.50 -101.83 -3.47
RUA

Russell 3000 Index

4,190.12 -114.69 -2.66
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.33 +0.96 +4.11
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.49 +1.60 +7.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.82 +2.59 +13.47
 
Recent
Ticker Last Chg %Chg Volume
IUSV

iShares Core S&P U.S. Value ETF

109.66 -1.28 -1.15 814,299
SKYY

First Trust ISE Cloud Computing Index Fund

140.76 -7.23 -4.89 306,913
VWO

Vanguard FTSE Emerging Markets ETF

58.03 -2.28 -3.78 10,808,404
YUMC

Yum China Holdings Inc.

42.88 +0.03 +0.07 1,752,947
PGR

Progressive Corp

204.02 +8.64 +4.42 2,743,044