PGR: Progressive Corp

As of Friday, February 6th, 2026

$ 202.29

-5.27 -2.54%

Open: 208.78
High: 209.67
Low: 201.73
Volume: 2,665,453
Previous Close on Thursday, February 5th, 2026

$ 207.56

+2.02 +0.98%

Open: 207.77
High: 210.88
Low: 206.78
Volume: 3,276,076

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-06 208.78 209.67 201.73 202.29 2,665,452 -5.27 -2.54
2026-02-05 207.77 210.88 206.78 207.56 3,276,076 +2.02 +0.98
2026-02-04 200.79 207.75 197.92 205.54 5,073,074 +4.51 +2.24
2026-02-03 202.87 205.73 200.90 201.03 3,114,305 -2.01 -0.99
2026-02-02 206.99 208.70 202.93 203.04 4,248,026 -4.96 -2.38
2026-01-30 208.25 209.45 206.47 208.00 3,196,387 -0.26 -0.12
2026-01-29 212.09 213.42 204.44 208.26 6,234,535 -4.48 -2.11
2026-01-28 205.92 215.25 203.97 212.74 5,057,852 +4.66 +2.24
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 210.88
On 2026-02-05		 197.92
On 2026-02-04		 -5.71 -2.75 208.70
On 2026-02-02		 197.92
On 2026-02-04		 -5.17 203.89
10D 215.25
On 2026-01-28		 197.92
On 2026-02-04		 -3.74 -1.82 215.25
On 2026-01-28		 197.92
On 2026-02-04		 -8.05 206.45
20D 217.39
On 2026-01-12		 197.92
On 2026-02-04		 -10.86 -5.10 217.39
On 2026-01-12		 197.92
On 2026-02-04		 -8.96 206.63
WTD 210.88
On 2026-02-05		 197.92
On 2026-02-04		 -5.71 -2.75 208.70
On 2026-02-02		 197.92
On 2026-02-04		 -5.17 203.89
MTD 210.88
On 2026-02-05		 197.92
On 2026-02-04		 -5.71 -2.75 208.70
On 2026-02-02		 197.92
On 2026-02-04		 -5.17 203.89
As of Friday, February 6th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

321.00 +14.63 +4.78 5,721,128
KO

The Coca-Cola Company

79.03 +0.52 +0.66 18,124,983
PFE

Pfizer Inc.

27.22 +0.73 +2.76 50,266,631
VZ

Verizon Communications Inc.

46.31 -0.79 -1.68 35,804,628
VIX

CBOE Volatility Index

17.76 -4.01 -18.42
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,115.67 +1,206.95 +2.47 772,919,440
DJTA

Dow Jones Transportation Average

19,892.36 +346.62 +1.77 158,744,732
SPX

S&P 500 Index

6,932.30 +133.90 +1.97
OEX

S&P 100 Index

3,417.30 +60.75 +1.81
NDX

NASDAQ 100 Index

25,075.77 +527.08 +2.15
NYA

NYSE Composite Index

23,252.81 +519.50 +2.29
XAX

NYSE AMEX Composite Index

8,287.64 +313.12 +3.93
RUI

RUSSELL 1000 Index

3,783.18 +76.20 +2.06
RUT

Russell 2000 Index

2,670.34 +92.69 +3.60
RUA

Russell 3000 Index

3,945.70 +82.14 +2.13
VIX

CBOE Volatility Index

17.76 -4.01 -18.42
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.53 -0.85 -3.49
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.23 -1.43 -6.04
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.37 -2.08 -9.27
 
Recent
Ticker Last Chg %Chg Volume
SKLZ

Skillz Inc.

3.90 +0.77 +24.60 435,602
LULU

Lululemon Athletica Inc.

172.85 +2.76 +1.62 1,943,643
VOE

Vanguard Mid-Cap Value ETF

191.10 +4.00 +2.14 329,624
PGR

Progressive Corp

202.29 -5.27 -2.54 2,665,453