PGR: Progressive Corp

As of Friday, December 26th, 2025

$ 227.13

-0.53 -0.23%

Open: 227.64
High: 228.41
Low: 226.67
Volume: 1,028,424
Previous Close on Wednesday, December 24th, 2025

$ 227.66

-0.23 -0.10%

Open: 227.62
High: 228.45
Low: 226.86
Volume: 1,111,288

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-26 227.64 228.41 226.67 227.13 1,028,424 -0.53 -0.23
2025-12-24 227.62 228.45 226.86 227.66 1,111,288 -0.23 -0.10
2025-12-23 227.95 228.71 227.10 227.89 1,980,068 +0.53 +0.23
2025-12-22 224.28 227.51 223.30 227.36 2,813,579 +3.08 +1.37
2025-12-19 224.80 226.27 223.25 224.28 5,925,227 -0.58 -0.26
2025-12-18 226.75 226.94 222.42 224.86 3,666,172 -2.41 -1.06
2025-12-17 223.65 227.46 218.83 227.27 5,206,126 -4.54 -1.96
2025-12-16 236.53 237.44 230.92 231.81 3,047,530 -4.55 -1.93
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 228.71
On 2025-12-23		 223.25
On 2025-12-19		 2.27 1.01 228.71
On 2025-12-23		 226.67
On 2025-12-26		 -0.89 226.86
10D 237.44
On 2025-12-16		 218.83
On 2025-12-17		 -3.31 -1.44 237.44
On 2025-12-16		 218.83
On 2025-12-17		 -7.84 228.95
20D 237.44
On 2025-12-16		 218.83
On 2025-12-17		 -2.02 -0.88 237.44
On 2025-12-16		 218.83
On 2025-12-17		 -7.84 227.74
WTD 228.71
On 2025-12-23		 223.30
On 2025-12-22		 2.85 1.27 228.71
On 2025-12-23		 226.67
On 2025-12-26		 -0.89 227.51
MTD 237.44
On 2025-12-16		 218.83
On 2025-12-17		 -1.66 -0.73 237.44
On 2025-12-16		 218.83
On 2025-12-17		 -7.84 227.68
As of Friday, December 26th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

315.14 -1.61 -0.51 1,875,671
KO

The Coca-Cola Company

69.87 -0.24 -0.34 5,676,190
PFE

Pfizer Inc.

25.09 +0.06 +0.24 21,574,332
VZ

Verizon Communications Inc.

40.48 +0.16 +0.40 11,837,701
VIX

CBOE Volatility Index

13.60 +0.13 +0.97
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,710.97 -20.19 -0.04 288,775,376
DJTA

Dow Jones Transportation Average

17,647.24 -22.18 -0.13 67,888,751
SPX

S&P 500 Index

6,929.94 -2.11 -0.03
OEX

S&P 100 Index

3,471.43 -1.46 -0.04
NDX

NASDAQ 100 Index

25,644.39 -11.76 -0.05
NYA

NYSE Composite Index

22,246.56 +17.45 +0.08
XAX

NYSE AMEX Composite Index

6,933.81 -2.76 -0.04
RUI

RUSSELL 1000 Index

3,780.85 -1.12 -0.03
RUT

Russell 2000 Index

2,534.35 -13.74 -0.54
RUA

Russell 3000 Index

3,934.08 -2.05 -0.05
VIX

CBOE Volatility Index

13.60 +0.13 +0.97
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.42 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.64 +0.05 +0.24
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.77 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,953.91 -3.98 -0.03
 
Recent
Ticker Last Chg %Chg Volume
NBI

NASDAQ Biotechnology

5,809.25 -34.49 -0.59
PGR

Progressive Corp

227.13 -0.53 -0.23 1,028,424