PGR: Progressive Corp

As of Friday, August 1st, 2025

$ 241.09

-0.95 -0.39%

Open: 243.32
High: 243.47
Low: 239.59
Volume: 2,768,669
Previous Close on Thursday, July 31st, 2025

$ 242.04

+0.33 +0.14%

Open: 241.76
High: 244.69
Low: 240.49
Volume: 3,545,351

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-01 243.32 243.47 239.59 241.09 2,768,669 -0.95 -0.39
2025-07-31 241.76 244.69 240.49 242.04 3,545,351 +0.33 +0.14
2025-07-30 242.15 242.57 240.43 241.71 3,536,000 +0.22 +0.09
2025-07-29 242.17 242.37 240.11 241.49 4,672,988 +0.52 +0.22
2025-07-28 249.24 249.83 239.11 240.97 5,544,396 -9.13 -3.65
2025-07-25 247.30 251.80 247.07 250.10 2,805,268 +2.72 +1.10
2025-07-24 246.39 248.67 245.25 247.38 3,217,748 -0.15 -0.06
2025-07-23 247.66 247.94 244.92 247.53 2,173,055 +0.16 +0.06
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 249.83
On 2025-07-28		 239.11
On 2025-07-28		 -9.01 -3.60 249.83
On 2025-07-28		 239.59
On 2025-08-01		 -4.10 241.46
10D 251.80
On 2025-07-25		 239.11
On 2025-07-28		 -5.32 -2.16 251.80
On 2025-07-25		 239.11
On 2025-07-28		 -5.04 244.48
20D 260.10
On 2025-07-07		 239.11
On 2025-07-28		 -20.57 -7.86 260.10
On 2025-07-07		 239.11
On 2025-07-28		 -8.07 246.22
WTD 249.83
On 2025-07-28		 239.11
On 2025-07-28		 -9.01 -3.60 249.83
On 2025-07-28		 239.59
On 2025-08-01		 -4.10 241.46
MTD 243.47
On 2025-08-01		 239.59
On 2025-08-01		 -0.95 -0.39 -- -- -- 241.09
As of Friday, August 1st, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

269.38 -1.70 -0.63 4,377,568
KO

The Coca-Cola Company

68.86 +0.97 +1.43 16,097,930
PFE

Pfizer Inc.

23.49 +0.20 +0.86 51,270,024
VZ

Verizon Communications Inc.

42.88 +0.12 +0.28 20,822,164
VIX

CBOE Volatility Index

20.38 +3.66 +21.89
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,588.58 -542.40 -1.23 705,157,538
DJTA

Dow Jones Transportation Average

15,104.24 -342.04 -2.21 172,257,021
SPX

S&P 500 Index

6,238.01 -101.38 -1.60
OEX

S&P 100 Index

3,074.33 -56.97 -1.82
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,763.31 -454.81 -1.96
NYA

NYSE Composite Index

20,267.69 -190.76 -0.93
XAX

NYSE AMEX Composite Index

5,963.78 -11.77 -0.20
RUI

RUSSELL 1000 Index

3,411.98 -56.55 -1.63
RUT

Russell 2000 Index

2,166.78 -44.87 -2.03
RUA

Russell 3000 Index

3,542.15 -59.32 -1.65
VIX

CBOE Volatility Index

20.38 +3.66 +21.89
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.74 +0.92 +4.22
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.33 +1.49 +7.15
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.24 +2.10 +10.97
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,356.11 -315.17 -2.95
 
Recent
Ticker Last Chg %Chg Volume
PGR

Progressive Corp

241.09 -0.95 -0.39 2,768,669