PGR: Progressive Corp

As of Thursday, October 9th, 2025

$ 242.16

-0.90 -0.37%

Open: 243.78
High: 245.64
Low: 241.60
Volume: 2,557,721
Previous Close on Wednesday, October 8th, 2025

$ 243.06

-0.83 -0.34%

Open: 243.00
High: 245.20
Low: 242.07
Volume: 2,559,681

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-09 243.78 245.64 241.60 242.16 2,557,721 -0.90 -0.37
2025-10-08 243.00 245.20 242.07 243.06 2,559,681 -0.83 -0.34
2025-10-07 240.75 244.00 239.16 243.89 2,291,361 +3.39 +1.41
2025-10-06 244.56 245.00 239.41 240.50 3,688,829 -5.20 -2.12
2025-10-03 242.12 247.49 242.12 245.70 2,074,941 +2.20 +0.90
2025-10-02 244.45 245.71 242.22 243.50 2,489,647 -2.96 -1.20
2025-10-01 245.84 248.17 245.00 246.46 2,441,202 -0.49 -0.20
2025-09-30 244.41 247.09 244.22 246.95 2,377,755 +2.55 +1.04
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 247.49
On 2025-10-03		 239.16
On 2025-10-07		 -1.34 -0.55 247.49
On 2025-10-03		 239.16
On 2025-10-07		 -3.37 243.06
10D 248.17
On 2025-10-01		 239.16
On 2025-10-07		 -0.03 -0.01 248.17
On 2025-10-01		 239.16
On 2025-10-07		 -3.63 244.01
20D 249.71
On 2025-09-12		 236.75
On 2025-09-24		 -6.64 -2.67 249.71
On 2025-09-12		 236.75
On 2025-09-24		 -5.19 243.45
WTD 245.64
On 2025-10-09		 239.16
On 2025-10-07		 -3.54 -1.44 245.00
On 2025-10-06		 239.16
On 2025-10-07		 -2.38 242.40
MTD 248.17
On 2025-10-01		 239.16
On 2025-10-07		 -4.79 -1.94 248.17
On 2025-10-01		 239.16
On 2025-10-07		 -3.63 243.61
As of Thursday, October 9th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.35 -3.21 -1.06 3,981,019
KO

The Coca-Cola Company

66.37 +0.25 +0.38 12,426,013
PFE

Pfizer Inc.

25.24 -0.44 -1.71 46,715,309
VZ

Verizon Communications Inc.

40.83 -0.49 -1.19 34,679,989
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,358.42 -243.36 -0.52 490,234,181
DJTA

Dow Jones Transportation Average

15,584.37 -198.50 -1.26 199,598,858
SPX

S&P 500 Index

6,735.11 -18.61 -0.28
OEX

S&P 100 Index

3,364.65 -2.67 -0.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

25,098.18 -38.45 -0.15
NYA

NYSE Composite Index

21,548.26 -177.55 -0.82
XAX

NYSE AMEX Composite Index

6,910.46 -122.69 -1.74
RUI

RUSSELL 1000 Index

3,680.53 -11.37 -0.31
RUT

Russell 2000 Index

2,468.85 -15.14 -0.61
RUA

Russell 3000 Index

3,829.84 -12.35 -0.32
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.78 -0.03 -0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.41 +0.05 +0.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.36 +0.10 +0.52
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,755.19 -27.73 -0.24
 
Recent
Ticker Last Chg %Chg Volume
ACHC

Acadia Healthcare Company Inc.

25.18 -0.42 -1.64 1,773,037
EXTR

Extreme Networks Inc.

20.92 +0.36 +1.75 1,788,911
CCK

Crown Holdings Inc.

91.37 -0.55 -0.60 1,411,630
PINS

Pinterest Inc.

31.87 +0.08 +0.25 8,823,437
PGR

Progressive Corp

242.16 -0.90 -0.37 2,557,721