PGR: Progressive Corp

As of Friday, October 23rd, 2026

$ 228.07

-1.55 -0.68%

Open: 229.08
High: 230.28
Low: 226.36
Volume: 1,760,707
Previous Close on Thursday, October 22nd, 2026

$ 229.62

+8.26 +3.73%

Open: 223.32
High: 229.81
Low: 222.46
Volume: 2,265,267

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-23 229.08 230.28 226.36 228.07 1,760,707 -1.55 -0.68
2026-10-22 223.32 229.81 222.46 229.62 2,265,267 +8.26 +3.73
2026-10-21 222.66 222.98 219.59 221.36 2,286,434 -0.57 -0.26
2026-10-20 221.61 223.12 218.71 221.93 1,994,375 +2.82 +1.29
2026-10-19 216.94 219.34 215.05 219.11 2,659,926 +0.62 +0.28
2026-10-16 213.99 218.72 213.76 218.49 2,555,860 +4.74 +2.22
2026-10-15 217.72 221.49 212.71 213.75 3,471,555 +0.29 +0.14
2026-10-14 206.97 214.03 201.02 213.46 7,176,791 -9.42 -4.23
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 230.28
On 2026-10-23		 215.05
On 2026-10-19		 9.58 4.38 223.12
On 2026-10-20		 219.59
On 2026-10-21		 -1.58 224.02
10D 230.28
On 2026-10-23		 201.02
On 2026-10-14		 10.64 4.89 223.78
On 2026-10-13		 201.02
On 2026-10-14		 -10.17 220.90
20D 230.28
On 2026-10-23		 201.02
On 2026-10-14		 22.57 10.98 223.78
On 2026-10-13		 201.02
On 2026-10-14		 -10.17 216.62
WTD 230.28
On 2026-10-23		 215.05
On 2026-10-19		 9.58 4.38 223.12
On 2026-10-20		 219.59
On 2026-10-21		 -1.58 224.02
MTD 230.28
On 2026-10-23		 201.02
On 2026-10-14		 20.76 10.01 223.78
On 2026-10-13		 201.02
On 2026-10-14		 -10.17 217.95
As of Friday, October 23rd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.00 -7.50 -2.56 6,512,321
KO

The Coca-Cola Company

92.81 -2.54 -2.66 18,717,902
PFE

Pfizer Inc.

29.98 -0.35 -1.16 29,385,912
VZ

Verizon Communications Inc.

44.52 -0.59 -1.31 51,064,305
VIX

CBOE Volatility Index

19.45 +0.56 +2.96
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,215.16 -652.82 -1.23 345,561,367
DJTA

Dow Jones Transportation Average

20,041.91 -252.52 -1.24 72,296,813
SPX

S&P 500 Index

7,623.68 -39.75 -0.52
OEX

S&P 100 Index

3,777.59 -18.58 -0.49
NDX

NASDAQ 100 Index

28,957.53 -1.16 0.00
NYA

NYSE Composite Index

24,117.27 -158.45 -0.65
XAX

NYSE AMEX Composite Index

8,470.76 +110.07 +1.32
RUI

RUSSELL 1000 Index

4,146.93 -20.44 -0.49
RUT

Russell 2000 Index

2,775.90 -8.13 -0.29
RUA

Russell 3000 Index

4,317.27 -20.94 -0.48
VIX

CBOE Volatility Index

19.45 +0.56 +2.96
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.82 +0.23 +1.02
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.96 +0.37 +1.71
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.48 +0.43 +2.14
 
Recent
Ticker Last Chg %Chg Volume
PGR

Progressive Corp

228.07 -1.55 -0.68 1,760,707