PGR: Progressive Corp

As of Friday, April 10th, 2026

$ 194.13

-5.75 -2.88%

Open: 199.68
High: 200.26
Low: 193.06
Volume: 3,126,292
Previous Close on Thursday, April 9th, 2026

$ 199.88

+1.79 +0.90%

Open: 196.51
High: 200.33
Low: 196.21
Volume: 2,398,287

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-10 199.68 200.26 193.06 194.13 3,126,292 -5.75 -2.88
2026-04-09 196.51 200.33 196.21 199.88 2,398,287 +1.79 +0.90
2026-04-08 197.12 199.53 195.38 198.09 1,882,463 +1.24 +0.63
2026-04-07 196.63 198.32 194.59 196.85 2,799,024 +0.47 +0.24
2026-04-06 194.66 196.48 194.16 196.38 1,607,894 +1.13 +0.58
2026-04-02 193.75 195.64 192.18 195.25 2,118,017 +1.89 +0.98
2026-04-01 197.16 197.70 192.02 193.36 3,182,762 -4.88 -2.46
2026-03-31 201.74 201.74 196.38 198.24 3,134,501 -3.15 -1.56
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 200.33
On 2026-04-09		 193.06
On 2026-04-10		 -1.12 -0.57 200.33
On 2026-04-09		 193.06
On 2026-04-10		 -3.63 197.07
10D 203.74
On 2026-03-27		 192.02
On 2026-04-01		 -8.77 -4.32 203.74
On 2026-03-27		 192.02
On 2026-04-01		 -5.75 197.24
20D 208.38
On 2026-03-17		 192.02
On 2026-04-01		 -11.05 -5.39 208.38
On 2026-03-17		 192.02
On 2026-04-01		 -7.85 200.65
WTD 200.33
On 2026-04-09		 193.06
On 2026-04-10		 -1.12 -0.57 200.33
On 2026-04-09		 193.06
On 2026-04-10		 -3.63 197.07
MTD 200.33
On 2026-04-09		 192.02
On 2026-04-01		 -4.11 -2.07 200.33
On 2026-04-09		 193.06
On 2026-04-10		 -3.63 196.28
As of Friday, April 10th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.35 -4.67 -1.49 3,683,782
KO

The Coca-Cola Company

77.47 -0.71 -0.91 11,077,978
PFE

Pfizer Inc.

26.92 -0.30 -1.10 27,818,192
VZ

Verizon Communications Inc.

46.04 -1.74 -3.64 25,234,318
VIX

CBOE Volatility Index

19.23 -0.26 -1.33
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,916.57 -269.23 -0.56 478,304,657
DJTA

Dow Jones Transportation Average

20,339.04 -116.79 -0.57 91,784,765
SPX

S&P 500 Index

6,816.89 -7.77 -0.11
OEX

S&P 100 Index

3,336.48 +3.08 +0.09
NDX

NASDAQ 100 Index

25,116.34 +34.25 +0.14
NYA

NYSE Composite Index

22,734.50 -96.21 -0.42
XAX

NYSE AMEX Composite Index

8,875.39 +34.68 +0.39
RUI

RUSSELL 1000 Index

3,716.94 -6.00 -0.16
RUT

Russell 2000 Index

2,630.59 -5.72 -0.22
RUA

Russell 3000 Index

3,877.18 -6.36 -0.16
VIX

CBOE Volatility Index

19.23 -0.26 -1.33
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.25 +0.14 +0.58
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.51 +0.12 +0.51
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.86 +0.05 +0.23
 
Recent
Ticker Last Chg %Chg Volume
NQGM

NASDAQ Global Market Composite Index

2,101.84 -8.68 -0.41
ABNB

Airbnb Inc.

128.96 -0.20 -0.15 3,571,824
PGR

Progressive Corp

194.13 -5.75 -2.88 3,126,292