PGR: Progressive Corp

As of Thursday, March 19th, 2026

$ 202.68

+1.51 +0.75%

Open: 203.54
High: 204.66
Low: 198.75
Volume: 3,144,764
Previous Close on Wednesday, March 18th, 2026

$ 201.17

-2.62 -1.29%

Open: 203.64
High: 206.37
Low: 200.82
Volume: 2,869,630

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-19 203.54 204.66 198.75 202.68 3,144,757 +1.51 +0.75
2026-03-18 203.64 206.37 200.82 201.17 2,869,630 -2.62 -1.29
2026-03-17 206.37 208.38 203.41 203.79 2,831,671 -0.92 -0.45
2026-03-16 205.37 207.67 204.41 204.71 2,715,267 -0.46 -0.22
2026-03-13 206.47 207.60 204.84 205.17 2,552,837 -0.01 0.00
2026-03-12 202.33 205.29 200.01 205.18 3,679,719 +3.96 +1.97
2026-03-11 206.65 207.88 200.12 201.22 2,987,069 -5.74 -2.77
2026-03-10 207.29 209.31 205.93 206.96 2,939,754 +0.16 +0.08
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 208.38
On 2026-03-17		 198.75
On 2026-03-19		 -2.50 -1.22 208.38
On 2026-03-17		 198.75
On 2026-03-19		 -4.62 203.50
10D 211.54
On 2026-03-06		 198.75
On 2026-03-19		 -7.90 -3.75 211.54
On 2026-03-06		 198.75
On 2026-03-19		 -6.05 204.83
20D 214.97
On 2026-03-02		 198.75
On 2026-03-19		 0.91 0.45 214.97
On 2026-03-02		 198.75
On 2026-03-19		 -7.54 207.04
WTD 208.38
On 2026-03-17		 198.75
On 2026-03-19		 -2.49 -1.21 208.38
On 2026-03-17		 198.75
On 2026-03-19		 -4.62 203.09
MTD 214.97
On 2026-03-02		 198.75
On 2026-03-19		 -10.98 -5.14 214.97
On 2026-03-02		 198.75
On 2026-03-19		 -7.54 206.93
As of Thursday, March 19th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

291.61 -9.35 -3.11 7,102,305
KO

The Coca-Cola Company

75.55 -0.42 -0.55 12,985,998
PFE

Pfizer Inc.

27.41 +0.09 +0.33 46,840,840
VZ

Verizon Communications Inc.

49.48 -0.11 -0.22 29,756,666
VIX

CBOE Volatility Index

24.18 -0.91 -3.63
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,021.43 -203.72 -0.44 482,085,943
DJTA

Dow Jones Transportation Average

17,946.64 +87.23 +0.49 144,482,940
SPX

S&P 500 Index

6,606.49 -18.21 -0.27
OEX

S&P 100 Index

3,227.58 -12.76 -0.39
NDX

NASDAQ 100 Index

24,355.28 -69.82 -0.29
NYA

NYSE Composite Index

21,941.03 -55.57 -0.25
XAX

NYSE AMEX Composite Index

8,525.62 -13.22 -0.15
RUI

RUSSELL 1000 Index

3,605.18 -9.59 -0.27
RUT

Russell 2000 Index

2,494.71 +16.07 +0.65
RUA

Russell 3000 Index

3,756.67 -8.45 -0.22
VIX

CBOE Volatility Index

24.18 -0.91 -3.63
VIX1Y

CBOE S&P 500 One-Year Volatility Index

26.27 -0.21 -0.79
VIX6M

CBOE S&P 500 6-Month Volatility Index

26.49 -0.71 -2.61
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.62 -0.94 -3.54
 
Recent
Ticker Last Chg %Chg Volume
PGR

Progressive Corp

202.68 +1.51 +0.75 3,144,764