PGR: Progressive Corp

As of Friday, December 5th, 2025

$ 222.89

-4.20 -1.85%

Open: 226.50
High: 226.62
Low: 222.57
Volume: 2,067,324
Previous Close on Thursday, December 4th, 2025

$ 227.09

-0.09 -0.04%

Open: 227.63
High: 228.82
Low: 226.86
Volume: 1,929,226

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-05 226.50 226.62 222.57 222.89 2,067,324 -4.20 -1.85
2025-12-04 227.63 228.82 226.86 227.09 1,929,226 -0.09 -0.04
2025-12-03 228.72 229.56 226.03 227.18 2,940,883 -1.58 -0.69
2025-12-02 226.91 229.31 225.04 228.76 3,912,662 +0.94 +0.41
2025-12-01 229.00 231.91 227.63 227.82 3,376,378 -0.97 -0.42
2025-11-28 228.48 230.10 227.96 228.79 1,219,807 -0.36 -0.16
2025-11-26 226.56 229.84 225.89 229.15 2,807,623 +2.74 +1.21
2025-11-25 226.91 228.50 225.84 226.41 2,303,036 +1.33 +0.59
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 231.91
On 2025-12-01		 222.57
On 2025-12-05		 -5.90 -2.58 231.91
On 2025-12-01		 222.57
On 2025-12-05		 -4.03 226.75
10D 231.91
On 2025-12-01		 222.57
On 2025-12-05		 -3.11 -1.38 231.91
On 2025-12-01		 222.57
On 2025-12-05		 -4.03 227.01
20D 231.91
On 2025-12-01		 210.50
On 2025-11-07		 13.28 6.34 231.91
On 2025-12-01		 222.57
On 2025-12-05		 -4.03 224.71
WTD 231.91
On 2025-12-01		 222.57
On 2025-12-05		 -5.90 -2.58 231.91
On 2025-12-01		 222.57
On 2025-12-05		 -4.03 226.75
MTD 231.91
On 2025-12-01		 222.57
On 2025-12-05		 -5.90 -2.58 231.91
On 2025-12-01		 222.57
On 2025-12-05		 -4.03 226.75
As of Friday, December 5th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

283.94 -7.92 -2.71 5,056,557
KO

The Coca-Cola Company

70.00 -0.45 -0.64 13,873,626
PFE

Pfizer Inc.

26.03 +0.33 +1.28 46,898,686
VZ

Verizon Communications Inc.

41.69 +0.43 +1.04 25,219,319
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,954.99 +104.05 +0.22 456,120,293
DJTA

Dow Jones Transportation Average

17,183.12 +117.40 +0.69 131,342,484
SPX

S&P 500 Index

6,870.40 +13.28 +0.19
OEX

S&P 100 Index

3,449.63 +7.26 +0.21
NDX

NASDAQ 100 Index

25,692.05 +110.35 +0.43
NYA

NYSE Composite Index

21,810.07 -25.72 -0.12
XAX

NYSE AMEX Composite Index

7,193.24 -84.76 -1.16
RUI

RUSSELL 1000 Index

3,748.87 +6.56 +0.18
RUT

Russell 2000 Index

2,521.48 -9.67 -0.38
RUA

Russell 3000 Index

3,901.42 +5.87 +0.15
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.36 -0.19 -0.81
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.71 -0.22 -1.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.27 -0.22 -1.13
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,963.12 +39.66 +0.33
 
Recent
Ticker Last Chg %Chg Volume
TRQ

Turquoise Hill Resources Ltd.

31.41 0.00 0.00
PGR

Progressive Corp

222.89 -4.20 -1.85 2,067,324