PGR: Progressive Corp

As of Friday, January 17th, 2025

$ 243.68

-1.86 -0.76%

Open: 245.73
High: 246.83
Low: 243.61
Volume: 1,953,526
Previous Close on Thursday, January 16th, 2025

$ 245.54

+3.07 +1.27%

Open: 242.69
High: 246.35
Low: 242.00
Volume: 1,895,455

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-17 245.73 246.83 243.61 243.68 1,952,891 -1.86 -0.76
2025-01-16 242.69 246.35 242.00 245.54 1,895,455 +3.07 +1.27
2025-01-15 240.91 242.94 238.43 242.47 3,456,827 +2.71 +1.13
2025-01-14 235.48 239.83 233.11 239.76 2,175,427 +3.98 +1.69
2025-01-13 230.36 236.32 228.54 235.78 2,829,561 +0.17 +0.07
2025-01-10 237.23 241.57 234.72 235.61 3,563,312 -7.98 -3.28
2025-01-08 243.23 247.74 241.50 243.59 2,553,925 +1.31 +0.54
2025-01-07 239.89 243.34 238.94 242.28 2,293,590 +2.69 +1.12
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 246.83
On 2025-01-17		 228.54
On 2025-01-13		 8.07 3.43 236.32
On 2025-01-13		 236.32
On 2025-01-13		 0.00 241.45
10D 247.74
On 2025-01-08		 228.54
On 2025-01-13		 3.03 1.26 247.74
On 2025-01-08		 228.54
On 2025-01-13		 -7.75 241.05
20D 248.00
On 2024-12-18		 228.54
On 2025-01-13		 -3.85 -1.56 248.00
On 2024-12-18		 228.54
On 2025-01-13		 -7.85 240.94
WTD 246.83
On 2025-01-17		 228.54
On 2025-01-13		 8.07 3.43 236.32
On 2025-01-13		 236.32
On 2025-01-13		 0.00 241.45
MTD 247.74
On 2025-01-08		 228.54
On 2025-01-13		 4.07 1.70 247.74
On 2025-01-08		 228.54
On 2025-01-13		 -7.75 241.02
As of Friday, January 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.85 +3.11 +1.73 5,784,294
KO

The Coca-Cola Company

62.71 +0.46 +0.74 17,800,416
PFE

Pfizer Inc.

26.30 -0.19 -0.72 35,073,658
VZ

Verizon Communications Inc.

38.78 +0.44 +1.15 23,875,988
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,487.83 +334.70 +0.78 552,303,746
DJTA

Dow Jones Transportation Average

16,431.26 -169.75 -1.02 113,159,058
SPX

S&P 500 Index

5,996.66 +59.32 +1.00
OEX

S&P 100 Index

2,925.33 +35.22 +1.22
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,441.15 +349.90 +1.66
NYA

NYSE Composite Index

19,607.68 +59.04 +0.30
XAX

NYSE AMEX Composite Index

4,981.20 -9.10 -0.18
RUI

RUSSELL 1000 Index

3,293.76 +31.67 +0.97
RUT

Russell 2000 Index

2,275.88 +9.09 +0.40
RUA

Russell 3000 Index

3,432.27 +32.10 +0.94
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.65 -0.15 -0.72
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.75 -0.15 -0.75
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.14 -0.21 -1.14
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,397.54 +128.60 +1.25
 
Recent
Ticker Last Chg %Chg Volume
PGR

Progressive Corp

243.68 -1.86 -0.76 1,953,526