PGR: Progressive Corp

As of Wednesday, June 18th, 2025

$ 260.33

-5.44 -2.05%

Open: 265.15
High: 266.26
Low: 257.61
Volume: 4,769,716
Previous Close on Tuesday, June 17th, 2025

$ 265.77

-0.66 -0.25%

Open: 265.51
High: 266.85
Low: 262.90
Volume: 2,447,274

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-18 265.15 266.26 257.61 260.33 4,769,716 -5.44 -2.05
2025-06-17 265.51 266.85 262.90 265.77 2,447,274 -0.66 -0.25
2025-06-16 268.49 269.78 265.68 266.43 3,469,172 -1.42 -0.53
2025-06-13 268.50 269.84 266.63 267.85 3,187,696 -0.57 -0.21
2025-06-12 263.35 268.45 262.93 268.42 3,045,276 +5.20 +1.98
2025-06-11 264.96 265.50 262.11 263.22 2,990,188 -2.27 -0.86
2025-06-10 270.10 271.00 264.55 265.49 3,568,619 -5.82 -2.15
2025-06-09 278.00 278.71 266.01 271.31 5,693,309 -8.01 -2.87
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 269.84
On 2025-06-13		 257.61
On 2025-06-18		 -2.89 -1.10 269.84
On 2025-06-13		 257.61
On 2025-06-18		 -4.53 265.76
10D 283.95
On 2025-06-06		 257.61
On 2025-06-18		 -21.84 -7.74 283.95
On 2025-06-06		 257.61
On 2025-06-18		 -9.28 268.83
20D 289.96
On 2025-06-03		 257.61
On 2025-06-18		 -25.30 -8.86 289.96
On 2025-06-03		 257.61
On 2025-06-18		 -11.16 275.00
WTD 269.78
On 2025-06-16		 257.61
On 2025-06-18		 -7.52 -2.81 269.78
On 2025-06-16		 257.61
On 2025-06-18		 -4.51 264.18
MTD 289.96
On 2025-06-03		 257.61
On 2025-06-18		 -24.60 -8.63 289.96
On 2025-06-03		 257.61
On 2025-06-18		 -11.16 272.81
As of Wednesday, June 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

235.89 +0.14 +0.06 7,437,045
KO

The Coca-Cola Company

69.21 -0.41 -0.59 15,834,132
PFE

Pfizer Inc.

23.88 -0.12 -0.50 36,281,670
VZ

Verizon Communications Inc.

41.67 -0.18 -0.43 18,585,339
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,171.66 -44.14 -0.10 484,334,589
DJTA

Dow Jones Transportation Average

14,725.50 +36.83 +0.25 137,064,195
SPX

S&P 500 Index

5,980.87 -1.85 -0.03
OEX

S&P 100 Index

2,929.44 -1.11 -0.04
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,719.69 +0.61 +0.00
NYA

NYSE Composite Index

19,901.13 -17.15 -0.09
XAX

NYSE AMEX Composite Index

5,803.74 -3.43 -0.06
RUI

RUSSELL 1000 Index

3,273.81 +0.14 +0.00
RUT

Russell 2000 Index

2,112.96 +11.00 +0.52
RUA

Russell 3000 Index

3,401.00 +0.90 +0.03
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 -0.31 -1.31
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.98 -0.61 -2.59
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.96 -0.91 -3.98
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,976.68 +0.47 +0.00
 
Recent
Ticker Last Chg %Chg Volume
VB

Vanguard Small Cap ETF

231.32 +1.16 +0.50 969,820
PINS

Pinterest Inc.

34.78 +0.24 +0.69 7,295,437
PGR

Progressive Corp

260.33 -5.44 -2.05 4,769,716