PGR: Progressive Corp

As of Friday, October 2nd, 2026

$ 210.31

-0.65 -0.31%

Open: 209.86
High: 211.97
Low: 207.68
Volume: 2,728,085
Previous Close on Thursday, October 1st, 2026

$ 210.96

+3.65 +1.76%

Open: 207.88
High: 211.32
Low: 207.42
Volume: 2,497,719

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-02 209.86 211.97 207.68 210.31 2,728,085 -0.65 -0.31
2026-10-01 207.88 211.32 207.42 210.96 2,497,719 +3.65 +1.76
2026-09-30 209.43 209.93 207.31 207.31 2,947,686 -3.21 -1.52
2026-09-29 208.19 211.03 206.05 210.52 2,766,856 +1.05 +0.50
2026-09-28 205.90 209.79 204.97 209.47 3,536,588 +3.97 +1.93
2026-09-25 202.50 205.85 201.60 205.50 2,802,451 +3.33 +1.65
2026-09-24 204.29 205.08 200.96 202.17 4,597,929 -0.96 -0.47
2026-09-23 206.03 209.27 202.58 203.13 4,260,251 -3.81 -1.84
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 211.97
On 2026-10-02		 204.97
On 2026-09-28		 4.81 2.34 211.03
On 2026-09-29		 207.31
On 2026-09-30		 -1.76 209.71
10D 215.56
On 2026-09-21		 200.96
On 2026-09-24		 -3.17 -1.48 215.56
On 2026-09-21		 200.96
On 2026-09-24		 -6.77 207.86
20D 222.85
On 2026-09-04		 200.96
On 2026-09-24		 -13.56 -6.06 222.85
On 2026-09-04		 200.96
On 2026-09-24		 -9.82 212.54
WTD 211.97
On 2026-10-02		 204.97
On 2026-09-28		 4.81 2.34 211.03
On 2026-09-29		 207.31
On 2026-09-30		 -1.76 209.71
MTD 211.97
On 2026-10-02		 207.42
On 2026-10-01		 3.00 1.45 211.32
On 2026-10-01		 211.32
On 2026-10-01		 0.00 210.64
As of Friday, October 2nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

309.56 -2.83 -0.91 4,148,046
KO

The Coca-Cola Company

85.65 -0.45 -0.52 19,278,142
PFE

Pfizer Inc.

27.80 -0.32 -1.14 34,908,127
VZ

Verizon Communications Inc.

45.92 -0.06 -0.13 19,223,442
VIX

CBOE Volatility Index

15.31 -1.08 -6.59 0
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,176.96 +250.40 +0.49 547,926,550
DJTA

Dow Jones Transportation Average

20,009.75 +405.24 +2.07 66,830,138
SPX

S&P 500 Index

7,722.72 +56.27 +0.73 2,147,483,647
OEX

S&P 100 Index

3,854.68 +32.73 +0.86 0
NDX

NASDAQ 100 Index

30,807.93 +306.37 +1.00 1,218,614,743
NYA

NYSE Composite Index

23,654.31 +127.47 +0.54 0
XAX

NYSE AMEX Composite Index

8,303.18 +83.50 +1.02 0
RUI

RUSSELL 1000 Index

4,197.70 +32.16 +0.77 0
RUT

Russell 2000 Index

2,832.89 +26.27 +0.94 0
RUA

Russell 3000 Index

4,371.55 +33.78 +0.78 0
VIX

CBOE Volatility Index

15.31 -1.08 -6.59 0
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.76 -0.17 -0.78 0
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -0.37 -1.80 0
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.01 -0.57 -3.07 0
 
Recent
Ticker Last Chg %Chg Volume
ORLY

O'reilly Automotive Inc.

84.90 -0.13 -0.15 3,644,720
GRPN

Groupon Inc.

19.31 -0.22 -1.13 844,799
PGR

Progressive Corp

210.31 -0.65 -0.31 2,728,085