PGR: Progressive Corp

As of Friday, February 27th, 2026

$ 213.66

+1.93 +0.91%

Open: 211.38
High: 214.37
Low: 211.03
Volume: N/A
Previous Close on Thursday, February 26th, 2026

$ 211.73

+7.19 +3.52%

Open: 206.60
High: 212.15
Low: 205.05
Volume:

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-27 211.38 214.37 211.03 213.66 0 +1.93 +0.91
2026-02-26 206.60 212.15 205.05 211.73 0 +7.19 +3.52
2026-02-25 205.75 207.27 202.89 204.54 0 -1.54 -0.75
2026-02-24 203.02 206.33 201.05 206.08 0 +2.39 +1.17
2026-02-23 203.05 205.00 201.98 203.69 0 -0.39 -0.19
2026-02-20 203.69 204.15 200.39 204.08 2,527,132 +2.31 +1.14
2026-02-19 203.11 204.05 200.81 201.77 2,110,388 -1.51 -0.74
2026-02-18 208.40 208.90 201.24 203.28 3,631,187 -4.62 -2.22
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 214.37
On 2026-02-27		 201.05
On 2026-02-24		 9.58 4.69 205.00
On 2026-02-23		 205.00
On 2026-02-23		 0.00 207.94
10D 214.37
On 2026-02-27		 200.39
On 2026-02-20		 8.21 4.00 210.10
On 2026-02-17		 200.39
On 2026-02-20		 -4.62 206.13
20D 214.37
On 2026-02-27		 197.92
On 2026-02-04		 5.40 2.59 210.88
On 2026-02-05		 198.83
On 2026-02-10		 -5.71 205.33
WTD 214.37
On 2026-02-27		 201.05
On 2026-02-24		 9.58 4.69 205.00
On 2026-02-23		 205.00
On 2026-02-23		 0.00 207.94
MTD 214.37
On 2026-02-27		 197.92
On 2026-02-04		 5.66 2.72 210.88
On 2026-02-05		 198.83
On 2026-02-10		 -5.71 205.19
As of Friday, February 27th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

342.26 +1.42 +0.42
KO

The Coca-Cola Company

81.56 +1.06 +1.32
PFE

Pfizer Inc.

27.65 +0.55 +2.03
VZ

Verizon Communications Inc.

50.14 +1.25 +2.56
VIX

CBOE Volatility Index

19.86 +1.23 +6.60
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,977.92 -521.28 -1.05 811,800,907
DJTA

Dow Jones Transportation Average

19,689.19 -44.69 -0.23 191,364,693
SPX

S&P 500 Index

6,878.88 -29.98 -0.43
OEX

S&P 100 Index

3,347.38 -20.02 -0.59
NDX

NASDAQ 100 Index

24,960.04 -74.34 -0.30
NYA

NYSE Composite Index

23,494.44 -30.40 -0.13
XAX

NYSE AMEX Composite Index

8,761.14 +44.96 +0.52
RUI

RUSSELL 1000 Index

3,756.96 -16.79 -0.44
RUT

Russell 2000 Index

2,632.36 -44.93 -1.68
RUA

Russell 3000 Index

3,917.03 -19.76 -0.50
VIX

CBOE Volatility Index

19.86 +1.23 +6.60
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.40 +0.28 +1.16
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.59 +0.50 +2.17
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.56 +0.75 +3.60
 
Recent
Ticker Last Chg %Chg Volume
TDTT

FlexShares iBoxx 3-Year Target Duration TIPS Index Fund

24.27 +0.02 +0.08
VOE

Vanguard Mid-Cap Value ETF

194.33 -0.15 -0.08
PGR

Progressive Corp

213.66 +1.93 +0.91