PGR: Progressive Corp
$ 277.30 |
|
-- 0 0% |
Open: | 277.30 |
High: | 277.30 |
Low: | 277.30 |
Volume: | N/A |
$ 277.30
+0.27 +0.10%
Open: | 276.39 |
High: | 277.37 |
Low: | 275.38 |
Volume: | 2,270,686 |
Historical Data
Date | Open | High | Low | Close | Volume | Chg | %Chg |
---|---|---|---|---|---|---|---|
2025-05-29 | 276.39 | 277.37 | 275.38 | 277.30 | 2,270,686 | +0.27 | +0.10 |
2025-05-28 | 275.37 | 280.44 | 275.35 | 277.03 | 3,181,799 | -1.72 | -0.62 |
2025-05-27 | 276.81 | 280.36 | 273.42 | 278.75 | 3,468,125 | +1.45 | +0.52 |
2025-05-23 | 277.81 | 278.87 | 276.50 | 277.30 | 1,654,402 | +0.18 | +0.06 |
2025-05-22 | 280.14 | 281.00 | 275.96 | 277.12 | 2,468,201 | -3.88 | -1.38 |
2025-05-21 | 283.84 | 285.80 | 278.34 | 281.00 | 3,125,799 | -4.63 | -1.62 |
2025-05-20 | 286.92 | 288.92 | 285.30 | 285.63 | 1,830,597 | -2.61 | -0.91 |
2025-05-19 | 286.64 | 289.10 | 284.75 | 288.24 | 1,825,908 | +2.21 | +0.77 |
Metrics and Technicals
Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
---|---|---|---|---|---|---|---|---|
Peak | Trough | %Loss | ||||||
Period | High | Low | Chg | %Chg | MDD | SMA | ||
5D | 281.00 On 2025-05-22 |
273.42 On 2025-05-27 |
-3.70 | -1.32 | 281.00 On 2025-05-22 |
273.42 On 2025-05-27 |
-2.70 | 277.50 |
10D | 289.10 On 2025-05-19 |
273.42 On 2025-05-27 |
-0.87 | -0.31 | 289.10 On 2025-05-19 |
273.42 On 2025-05-27 |
-5.42 | 280.96 |
20D | 289.10 On 2025-05-19 |
273.42 On 2025-05-27 |
-4.44 | -1.58 | 289.10 On 2025-05-19 |
273.42 On 2025-05-27 |
-5.42 | 281.58 |
WTD | 280.44 On 2025-05-28 |
273.42 On 2025-05-27 |
0.00 | 0.00 | 280.44 On 2025-05-28 |
275.38 On 2025-05-29 |
-1.80 | 277.69 |
MTD | 289.10 On 2025-05-19 |
273.42 On 2025-05-27 |
-4.44 | -1.58 | 289.10 On 2025-05-19 |
273.42 On 2025-05-27 |
-5.42 | 281.58 |
Watchlists
Log In
To create and display watchlists.
Markets
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DJIA
Dow Jones Industrial Average |
42,256.58 | +40.85 | +0.10 | 126,705,954 |
DJTA
Dow Jones Transportation Average |
14,722.61 | -22.77 | -0.15 | 25,455,007 |
SPX
S&P 500 Index |
5,906.92 | -5.25 | -0.09 | |
OEX
S&P 100 Index |
2,883.62 | -1.98 | -0.07 | |
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
NDX
NASDAQ 100 Index |
21,329.36 | -34.59 | -0.16 | |
NYA
NYSE Composite Index |
19,747.54 | +3.68 | +0.02 | |
XAX
NYSE AMEX Composite Index |
5,198.55 | -13.57 | -0.26 | |
RUI
RUSSELL 1000 Index |
3,232.18 | -3.39 | -0.10 | |
RUT
Russell 2000 Index |
2,067.05 | -7.73 | -0.37 | |
RUA
Russell 3000 Index |
3,356.43 | -3.91 | -0.12 | |
VIX
CBOE Volatility Index |
19.03 | -0.15 | -0.78 | |
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
23.11 | +0.01 | +0.04 | |
VIX6M
CBOE S&P 500 6-Month Volatility Index |
22.81 | +0.04 | +0.18 | |
VIX3M
CBOE S&P 500 3-Month Volatility Index |
21.55 | -0.07 | -0.32 | |
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
9,851.99 | -10.07 | -0.10 |