PGR: Progressive Corp

As of Friday, May 1st, 2026

$ 199.31

-1.97 -0.98%

Open: 202.99
High: 203.30
Low: 199.30
Volume: 1,668,824
Previous Close on Thursday, April 30th, 2026

$ 201.28

+0.62 +0.31%

Open: 198.24
High: 201.56
Low: 196.15
Volume: 2,464,633

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-01 202.99 203.30 199.30 199.31 1,668,824 -1.97 -0.98
2026-04-30 198.24 201.56 196.15 201.28 2,464,633 +0.62 +0.31
2026-04-29 203.09 203.71 200.06 200.66 1,881,535 -2.37 -1.17
2026-04-28 204.37 204.76 200.93 203.03 1,878,712 +1.05 +0.52
2026-04-27 199.37 204.42 199.37 201.98 2,078,332 +1.09 +0.54
2026-04-24 203.75 204.98 200.27 200.89 1,911,408 -4.44 -2.16
2026-04-23 202.86 206.86 202.00 205.33 2,040,205 +2.62 +1.29
2026-04-22 206.72 207.95 202.31 202.71 2,379,070 -4.79 -2.31
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 204.76
On 2026-04-28		 196.15
On 2026-04-30		 -1.58 -0.79 204.76
On 2026-04-28		 196.15
On 2026-04-30		 -4.20 201.25
10D 208.46
On 2026-04-21		 196.15
On 2026-04-30		 -3.27 -1.61 208.46
On 2026-04-21		 196.15
On 2026-04-30		 -5.91 202.65
20D 208.46
On 2026-04-21		 193.06
On 2026-04-10		 4.06 2.08 208.46
On 2026-04-21		 196.15
On 2026-04-30		 -5.91 200.76
WTD 204.76
On 2026-04-28		 196.15
On 2026-04-30		 -1.58 -0.79 204.76
On 2026-04-28		 196.15
On 2026-04-30		 -4.20 201.25
MTD 203.30
On 2026-05-01		 199.30
On 2026-05-01		 -1.97 -0.98 -- -- -- 199.31
As of Friday, May 1st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.51 -3.42 -1.18 3,770,147
KO

The Coca-Cola Company

78.58 -0.18 -0.23 11,904,506
PFE

Pfizer Inc.

26.33 -0.37 -1.39 29,189,997
VZ

Verizon Communications Inc.

48.11 +0.08 +0.17 24,087,639
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,499.27 -152.87 -0.31 465,107,327
DJTA

Dow Jones Transportation Average

20,598.20 -195.32 -0.94 114,406,036
SPX

S&P 500 Index

7,230.12 +21.11 +0.29
OEX

S&P 100 Index

3,571.36 +18.89 +0.53
NDX

NASDAQ 100 Index

27,710.36 +258.24 +0.94
NYA

NYSE Composite Index

23,041.15 -103.50 -0.45
XAX

NYSE AMEX Composite Index

8,924.23 -248.03 -2.70
RUI

RUSSELL 1000 Index

3,933.95 +10.37 +0.26
RUT

Russell 2000 Index

2,812.82 +12.92 +0.46
RUA

Russell 3000 Index

4,105.51 +11.20 +0.27
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.78 +0.13 +0.55
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.70 +0.09 +0.40
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.36 +0.28 +1.39
 
Recent
Ticker Last Chg %Chg Volume
CHEF

The Chefs' Warehouse Inc.

78.83 +1.23 +1.59 405,741
BDX

Becton Dickinson and Co

149.31 +0.27 +0.18 2,279,936
PGR

Progressive Corp

199.31 -1.97 -0.98 1,668,824