PGR: Progressive Corp

As of Friday, August 29th, 2025

$ 247.06

+0.95 +0.39%

Open: 246.71
High: 248.33
Low: 245.81
Volume: 2,407,962
Previous Close on Thursday, August 28th, 2025

$ 246.11

+1.42 +0.58%

Open: 243.98
High: 246.52
Low: 243.20
Volume: 2,316,442

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-29 246.71 248.33 245.81 247.06 2,407,929 +0.95 +0.39
2025-08-28 243.98 246.52 243.20 246.11 2,316,442 +1.42 +0.58
2025-08-27 245.82 247.05 244.05 244.69 1,670,613 -1.34 -0.54
2025-08-26 243.50 246.18 243.07 246.03 4,119,477 +1.94 +0.79
2025-08-25 248.48 248.55 243.79 244.09 2,211,609 -5.12 -2.05
2025-08-22 250.78 252.82 248.09 249.21 2,526,870 +0.26 +0.10
2025-08-21 252.22 252.75 248.02 248.95 2,628,005 -3.73 -1.48
2025-08-20 252.05 254.93 250.37 252.68 3,661,968 +2.04 +0.81
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 248.55
On 2025-08-25		 243.07
On 2025-08-26		 -2.15 -0.86 248.55
On 2025-08-25		 243.07
On 2025-08-26		 -2.20 245.60
10D 254.93
On 2025-08-20		 243.07
On 2025-08-26		 -0.09 -0.04 254.93
On 2025-08-20		 243.07
On 2025-08-26		 -4.65 247.66
20D 254.93
On 2025-08-20		 240.05
On 2025-08-04		 5.97 2.48 254.93
On 2025-08-20		 243.07
On 2025-08-26		 -4.65 246.78
WTD 248.55
On 2025-08-25		 243.07
On 2025-08-26		 -2.15 -0.86 248.55
On 2025-08-25		 243.07
On 2025-08-26		 -2.20 245.60
MTD 254.93
On 2025-08-20		 239.59
On 2025-08-01		 5.02 2.07 254.93
On 2025-08-20		 243.07
On 2025-08-26		 -4.65 246.51
As of Friday, August 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.20 -0.80 -0.29 5,033,199
KO

The Coca-Cola Company

68.99 +0.63 +0.92 14,591,970
PFE

Pfizer Inc.

24.76 +0.16 +0.65 36,985,992
VZ

Verizon Communications Inc.

44.23 +0.30 +0.68 14,787,682
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,544.88 -92.02 -0.20 495,158,511
DJTA

Dow Jones Transportation Average

15,904.85 +1.95 +0.01 134,475,861
SPX

S&P 500 Index

6,460.26 -41.60 -0.64
OEX

S&P 100 Index

3,195.75 -24.45 -0.76
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,415.42 -288.03 -1.22
NYA

NYSE Composite Index

21,151.47 -13.58 -0.06
XAX

NYSE AMEX Composite Index

6,640.85 +33.19 +0.50
RUI

RUSSELL 1000 Index

3,537.39 -22.82 -0.64
RUT

Russell 2000 Index

2,366.42 -12.00 -0.50
RUA

Russell 3000 Index

3,680.46 -23.52 -0.64
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.92 +0.26 +1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.83 +0.42 +2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.35 +0.63 +3.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,771.87 -156.59 -1.43
 
Recent
Ticker Last Chg %Chg Volume
PGR

Progressive Corp

247.06 +0.95 +0.39 2,407,962