PGR: Progressive Corp
$ 278.17 |
|
-4.42 -1.56% |
Open: | 283.73 |
High: | 284.48 |
Low: | 277.48 |
Volume: | 2,405,543 |
$ 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 |
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 |
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 |