PGR: Progressive Corp

As of Wednesday, July 15th, 2026

$ 205.22

-21.36 -9.43%

Open: 208.02
High: 211.94
Low: 203.58
Volume: 7,220,613
Previous Close on Tuesday, July 14th, 2026

$ 226.58

-7.90 -3.37%

Open: 229.50
High: 231.59
Low: 225.77
Volume: 2,963,359

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-15 208.02 211.94 203.58 205.22 7,220,481 -21.36 -9.43
2026-07-14 229.50 231.59 225.77 226.58 2,963,359 -7.90 -3.37
2026-07-13 232.28 235.00 230.93 234.48 2,522,688 +3.76 +1.63
2026-07-10 230.49 231.00 228.47 230.72 1,477,629 +1.20 +0.52
2026-07-09 231.68 232.21 228.83 229.52 1,899,940 -3.38 -1.45
2026-07-08 237.31 237.58 231.86 232.90 2,776,419 -1.50 -0.64
2026-07-07 235.47 239.38 234.19 234.40 3,192,828 +2.73 +1.18
2026-07-06 232.00 232.05 228.99 231.67 2,780,516 -0.55 -0.24
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 235.00
On 2026-07-13		 203.58
On 2026-07-15		 -27.68 -11.88 235.00
On 2026-07-13		 203.58
On 2026-07-15		 -13.37 225.30
10D 239.38
On 2026-07-07		 203.58
On 2026-07-15		 -13.23 -6.06 239.38
On 2026-07-07		 203.58
On 2026-07-15		 -14.96 228.30
20D 239.38
On 2026-07-07		 201.83
On 2026-06-18		 1.72 0.85 239.38
On 2026-07-07		 203.58
On 2026-07-15		 -14.96 220.94
WTD 235.00
On 2026-07-13		 203.58
On 2026-07-15		 -25.50 -11.05 235.00
On 2026-07-13		 203.58
On 2026-07-15		 -13.37 222.09
MTD 239.38
On 2026-07-07		 203.58
On 2026-07-15		 -13.23 -6.06 239.38
On 2026-07-07		 203.58
On 2026-07-15		 -14.96 228.30
As of Wednesday, July 15th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

360.35 +6.62 +1.87 5,384,948
KO

The Coca-Cola Company

82.45 -0.63 -0.76 18,286,889
PFE

Pfizer Inc.

24.82 +0.57 +2.35 44,093,731
VZ

Verizon Communications Inc.

42.83 +0.36 +0.85 22,965,892
VIX

CBOE Volatility Index

15.67 -0.78 -4.74
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,658.64 +149.98 +0.29 505,983,575
DJTA

Dow Jones Transportation Average

22,111.40 -128.26 -0.58 60,253,357
SPX

S&P 500 Index

7,572.40 +28.51 +0.38
OEX

S&P 100 Index

3,743.61 +32.91 +0.89
NDX

NASDAQ 100 Index

29,502.60 -83.69 -0.28
NYA

NYSE Composite Index

23,872.53 +24.58 +0.10
XAX

NYSE AMEX Composite Index

8,081.75 -106.40 -1.30
RUI

RUSSELL 1000 Index

4,122.78 +14.34 +0.35
RUT

Russell 2000 Index

2,976.26 +11.49 +0.39
RUA

Russell 3000 Index

4,305.32 +15.04 +0.35
VIX

CBOE Volatility Index

15.67 -0.78 -4.74
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.13 -0.14 -0.60
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.23 -0.26 -1.21
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.91 -0.36 -1.87
 
Recent
Ticker Last Chg %Chg Volume
IZEA

IZEA Worldwide Inc.

3.50 -0.10 -2.78 26,792
VOE

Vanguard Mid-Cap Value ETF

201.12 -0.67 -0.33 219,915
NDX

NASDAQ 100 Index

29,502.60 -83.69 -0.28
SKYY

First Trust ISE Cloud Computing Index Fund

137.03 -2.28 -1.64 283,932
PGR

Progressive Corp

205.22 -21.36 -9.43 7,220,613