PGR: Progressive Corp

As of Friday, November 14th, 2025

$ 225.18

+2.03 +0.91%

Open: 222.08
High: 227.05
Low: 220.99
Volume: 3,227,099
Previous Close on Thursday, November 13th, 2025

$ 223.15

+1.28 +0.58%

Open: 222.28
High: 224.72
Low: 221.76
Volume: 2,653,741

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-14 222.08 227.05 220.99 225.18 3,227,099 +2.03 +0.91
2025-11-13 222.28 224.72 221.76 223.15 2,653,741 +1.28 +0.58
2025-11-12 219.63 222.25 218.00 221.87 2,782,879 +1.96 +0.89
2025-11-11 218.47 220.77 218.11 219.91 2,382,662 +2.38 +1.09
2025-11-10 215.00 217.91 213.71 217.53 3,135,053 +0.26 +0.12
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
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 227.05
On 2025-11-14		 213.71
On 2025-11-10		 7.91 3.64 217.91
On 2025-11-10		 217.91
On 2025-11-10		 0.00 221.53
10D 227.05
On 2025-11-14		 199.90
On 2025-11-03		 19.18 9.31 212.37
On 2025-11-05		 207.66
On 2025-11-06		 -2.22 215.68
20D 227.05
On 2025-11-14		 199.90
On 2025-11-03		 -0.43 -0.19 224.82
On 2025-10-20		 199.90
On 2025-11-03		 -11.08 215.47
WTD 227.05
On 2025-11-14		 213.71
On 2025-11-10		 7.91 3.64 217.91
On 2025-11-10		 217.91
On 2025-11-10		 0.00 221.53
MTD 227.05
On 2025-11-14		 199.90
On 2025-11-03		 19.18 9.31 212.37
On 2025-11-05		 207.66
On 2025-11-06		 -2.22 215.68
As of Friday, November 14th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

304.82 +0.65 +0.21 2,802,784
KO

The Coca-Cola Company

71.16 +0.09 +0.13 13,167,378
PFE

Pfizer Inc.

25.06 -0.73 -2.83 96,377,467
VZ

Verizon Communications Inc.

41.06 -0.05 -0.12 29,353,210
VIX

CBOE Volatility Index

19.83 -0.17 -0.85
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,147.48 -309.74 -0.65 552,384,050
DJTA

Dow Jones Transportation Average

16,072.56 -44.42 -0.28 98,042,308
SPX

S&P 500 Index

6,734.11 -3.38 -0.05
OEX

S&P 100 Index

3,386.53 -0.79 -0.02
NDX

NASDAQ 100 Index

25,008.24 +14.78 +0.06
NYA

NYSE Composite Index

21,470.26 -64.14 -0.30
XAX

NYSE AMEX Composite Index

7,289.82 +104.54 +1.45
RUI

RUSSELL 1000 Index

3,670.82 -2.98 -0.08
RUT

Russell 2000 Index

2,388.23 +5.24 +0.22
RUA

Russell 3000 Index

3,814.72 -2.61 -0.07
VIX

CBOE Volatility Index

19.83 -0.17 -0.85
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.36 -0.10 -0.41
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.35 -0.24 -1.02
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.58 -0.27 -1.24
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,711.51 +5.65 +0.05
 
Recent
Ticker Last Chg %Chg Volume
PGR

Progressive Corp

225.18 +2.03 +0.91 3,227,099