PGR: Progressive Corp

As of Wednesday, April 8th, 2026

$ 198.09

+1.24 +0.63%

Open: 197.12
High: 199.53
Low: 195.38
Volume: 1,882,463
Previous Close on Tuesday, April 7th, 2026

$ 196.85

+0.47 +0.24%

Open: 196.63
High: 198.32
Low: 194.59
Volume: 2,799,024

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-08 197.12 199.53 195.38 198.09 1,882,463 +1.24 +0.63
2026-04-07 196.63 198.32 194.59 196.85 2,799,024 +0.47 +0.24
2026-04-06 194.66 196.48 194.16 196.38 1,607,894 +1.13 +0.58
2026-04-02 193.75 195.64 192.18 195.25 2,118,017 +1.89 +0.98
2026-04-01 197.16 197.70 192.02 193.36 3,182,762 -4.88 -2.46
2026-03-31 201.74 201.74 196.38 198.24 3,134,501 -3.15 -1.56
2026-03-30 199.57 203.57 199.11 201.39 2,653,114 +2.55 +1.28
2026-03-27 203.25 203.74 198.05 198.84 2,218,722 -4.06 -2.00
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 199.53
On 2026-04-08		 192.02
On 2026-04-01		 -0.15 -0.08 197.70
On 2026-04-01		 192.18
On 2026-04-02		 -2.79 195.99
10D 207.70
On 2026-03-25		 192.02
On 2026-04-01		 -8.12 -3.94 207.70
On 2026-03-25		 192.02
On 2026-04-01		 -7.55 198.41
20D 208.38
On 2026-03-17		 192.02
On 2026-04-01		 -8.87 -4.29 208.38
On 2026-03-17		 192.02
On 2026-04-01		 -7.85 201.27
WTD 199.53
On 2026-04-08		 194.16
On 2026-04-06		 2.84 1.45 196.48
On 2026-04-06		 196.48
On 2026-04-06		 0.00 197.11
MTD 199.53
On 2026-04-08		 192.02
On 2026-04-01		 -0.15 -0.08 197.70
On 2026-04-01		 192.18
On 2026-04-02		 -2.79 195.99
As of Wednesday, April 8th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.06 +19.46 +6.74 6,404,959
KO

The Coca-Cola Company

77.29 +1.38 +1.82 12,320,274
PFE

Pfizer Inc.

27.47 +0.37 +1.37 32,865,054
VZ

Verizon Communications Inc.

48.04 -0.58 -1.19 33,514,689
VIX

CBOE Volatility Index

21.04 -4.71 -18.29
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,909.92 +1,325.46 +2.85 522,663,201
DJTA

Dow Jones Transportation Average

20,168.87 +630.50 +3.23 216,791,804
SPX

S&P 500 Index

6,782.81 +165.96 +2.51
OEX

S&P 100 Index

3,306.29 +78.16 +2.42
NDX

NASDAQ 100 Index

24,903.17 +700.79 +2.90
NYA

NYSE Composite Index

22,798.05 +548.42 +2.46
XAX

NYSE AMEX Composite Index

8,933.36 -20.00 -0.22
RUI

RUSSELL 1000 Index

3,702.84 +89.88 +2.49
RUT

Russell 2000 Index

2,620.46 +75.51 +2.97
RUA

Russell 3000 Index

3,862.46 +94.58 +2.51
VIX

CBOE Volatility Index

21.04 -4.71 -18.29
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.45 -1.33 -5.16
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.02 -2.12 -8.11
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.68 -2.89 -11.30
 
Recent
Ticker Last Chg %Chg Volume
PGR

Progressive Corp

198.09 +1.24 +0.63 1,882,463