PGR: Progressive Corp
As of Wednesday, December 7th, 2022
$ 130.48 |
|
-0.49 -0.37% |
|
| Open: | 131.12 |
| High: | 132.35 |
| Low: | 130.04 |
| Volume: | 1,783,262 |
Previous Close on Tuesday, December 6th, 2022
$ 130.97
-0.29 -0.22%
| Open: | 131.26 |
| High: | 131.66 |
| Low: | 130.24 |
| Volume: | 1,578,107 |
Loading...
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2022-12-07 | 131.12 | 132.35 | 130.04 | 130.48 | 1,783,262 | -0.49 | -0.37 |
| 2022-12-06 | 131.26 | 131.66 | 130.24 | 130.97 | 1,578,107 | -0.29 | -0.22 |
| 2022-12-05 | 131.74 | 132.06 | 130.27 | 131.26 | 1,177,312 | -1.25 | -0.94 |
| 2022-12-02 | 130.74 | 132.79 | 130.00 | 132.51 | 1,253,187 | +1.25 | +0.95 |
| 2022-12-01 | 133.96 | 134.50 | 129.03 | 131.26 | 2,308,010 | -0.89 | -0.67 |
| 2022-11-30 | 130.68 | 132.61 | 129.12 | 132.15 | 4,033,771 | +1.03 | +0.79 |
| 2022-11-29 | 128.74 | 131.67 | 127.60 | 131.12 | 1,726,539 | +1.10 | +0.85 |
| 2022-11-28 | 131.29 | 132.49 | 129.95 | 130.02 | 1,992,795 | -1.55 | -1.18 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 134.50 On 2022-12-01 |
129.03 On 2022-12-01 |
-1.67 | -1.26 | 134.50 On 2022-12-01 |
130.00 On 2022-12-02 |
-3.35 | 131.30 |
| 10D | 134.50 On 2022-12-01 |
127.60 On 2022-11-29 |
0.39 | 0.30 | 132.93 On 2022-11-25 |
127.60 On 2022-11-29 |
-4.01 | 131.24 |
| 20D | 134.50 On 2022-12-01 |
120.26 On 2022-11-16 |
1.38 | 1.07 | 131.00 On 2022-11-11 |
120.26 On 2022-11-16 |
-8.20 | 129.22 |
| WTD | 132.35 On 2022-12-07 |
130.04 On 2022-12-07 |
-2.03 | -1.53 | 132.06 On 2022-12-05 |
130.24 On 2022-12-06 |
-1.38 | 130.90 |
| MTD | 134.50 On 2022-12-01 |
129.03 On 2022-12-01 |
-1.67 | -1.26 | 134.50 On 2022-12-01 |
130.00 On 2022-12-02 |
-3.35 | 131.30 |