PGR: Progressive Corp

As of Monday, September 14th, 2026

$ 221.02

+3.40 +1.56%

Open: 219.70
High: 222.08
Low: 219.04
Volume: 1,512,755
Previous Close on Friday, September 11th, 2026

$ 217.62

+1.43 +0.66%

Open: 218.36
High: 218.36
Low: 214.86
Volume: 1,640,598

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-14 219.70 222.08 219.04 221.02 1,512,755 +3.40 +1.56
2026-09-11 218.36 218.36 214.86 217.62 1,640,598 +1.43 +0.66
2026-09-10 218.27 219.00 215.13 216.19 1,303,164 +0.69 +0.32
2026-09-09 214.00 215.52 212.63 215.50 1,655,604 +0.60 +0.28
2026-09-08 216.61 217.55 214.25 214.90 1,911,994 -4.05 -1.85
2026-09-04 221.72 222.85 218.26 218.95 1,850,201 -4.92 -2.20
2026-09-03 222.92 225.45 221.47 223.87 2,425,107 +2.49 +1.12
2026-09-02 221.17 223.44 219.92 221.38 1,663,447 +0.84 +0.38
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 222.08
On 2026-09-14		 212.63
On 2026-09-09		 2.07 0.95 217.55
On 2026-09-08		 212.63
On 2026-09-09		 -2.26 217.05
10D 225.45
On 2026-09-03		 212.63
On 2026-09-09		 2.38 1.09 225.45
On 2026-09-03		 212.63
On 2026-09-09		 -5.69 218.81
20D 225.45
On 2026-09-03		 203.18
On 2026-08-17		 11.42 5.45 225.45
On 2026-09-03		 212.63
On 2026-09-09		 -5.69 218.04
WTD 222.08
On 2026-09-14		 219.04
On 2026-09-14		 3.40 1.56 -- -- -- 221.02
MTD 225.45
On 2026-09-03		 212.63
On 2026-09-09		 2.94 1.35 225.45
On 2026-09-03		 212.63
On 2026-09-09		 -5.69 218.89
As of Monday, September 14th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

317.56 -6.10 -1.88 5,107,908
KO

The Coca-Cola Company

89.35 +1.06 +1.20 13,985,322
PFE

Pfizer Inc.

27.72 0.00 0.00 27,710,534
VZ

Verizon Communications Inc.

51.29 +0.68 +1.34 17,861,190
VIX

CBOE Volatility Index

17.10 +1.25 +7.89
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,421.20 -152.09 -0.29 438,320,051
DJTA

Dow Jones Transportation Average

20,729.79 +101.52 +0.49 61,333,349
SPX

S&P 500 Index

7,619.98 -37.00 -0.48
OEX

S&P 100 Index

3,787.09 -16.90 -0.44
NDX

NASDAQ 100 Index

29,127.16 -241.28 -0.82
NYA

NYSE Composite Index

24,205.39 -126.17 -0.52
XAX

NYSE AMEX Composite Index

8,662.16 +40.02 +0.46
RUI

RUSSELL 1000 Index

4,148.55 -18.71 -0.45
RUT

Russell 2000 Index

2,892.24 -11.71 -0.40
RUA

Russell 3000 Index

4,326.00 -19.43 -0.45
VIX

CBOE Volatility Index

17.10 +1.25 +7.89
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.97 +0.22 +1.01
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.71 +0.31 +1.52
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.28 +0.69 +3.71
 
Recent
Ticker Last Chg %Chg Volume
PGR

Progressive Corp

221.02 +3.40 +1.56 1,512,755