PGR: Progressive Corp

As of Thursday, September 18th, 2025

$ 243.61

-- 0 0%

Open: 243.61
High: 243.61
Low: 243.61
Volume: N/A
Previous Close on Wednesday, September 17th, 2025

$ 243.61

-1.36 -0.56%

Open: 241.00
High: 243.90
Low: 239.20
Volume: 3,250,636

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-17 241.00 243.90 239.20 243.61 3,250,636 -1.36 -0.56
2025-09-16 243.72 245.56 241.03 244.97 2,830,229 -0.68 -0.28
2025-09-15 248.01 249.14 244.93 245.65 2,944,182 -2.63 -1.06
2025-09-12 248.75 249.71 247.67 248.28 2,611,850 -0.52 -0.21
2025-09-11 246.73 249.11 245.18 248.80 1,629,879 +2.39 +0.97
2025-09-10 242.41 246.63 240.50 246.41 2,134,462 +3.15 +1.29
2025-09-09 245.69 245.75 241.91 243.26 2,627,726 -2.68 -1.09
2025-09-08 243.50 246.48 240.15 245.94 2,592,585 +2.08 +0.85
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 249.71
On 2025-09-12		 239.20
On 2025-09-17		 -2.80 -1.14 249.71
On 2025-09-12		 239.20
On 2025-09-17		 -4.21 246.26
10D 249.83
On 2025-09-04		 239.20
On 2025-09-17		 -3.11 -1.26 249.83
On 2025-09-04		 239.20
On 2025-09-17		 -4.25 245.98
20D 254.93
On 2025-08-20		 239.20
On 2025-09-17		 -7.03 -2.80 254.93
On 2025-08-20		 239.20
On 2025-09-17		 -6.17 246.56
WTD 249.14
On 2025-09-15		 239.20
On 2025-09-17		 -4.67 -1.88 249.14
On 2025-09-15		 239.20
On 2025-09-17		 -3.99 244.74
MTD 249.83
On 2025-09-04		 239.20
On 2025-09-17		 -3.45 -1.40 249.83
On 2025-09-04		 239.20
On 2025-09-17		 -4.25 246.03
As of Wednesday, September 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

289.50 0.00 0.00 793
KO

The Coca-Cola Company

67.04 0.00 0.00 21,131
PFE

Pfizer Inc.

24.05 0.00 0.00 120,057
VZ

Verizon Communications Inc.

44.21 0.00 0.00 9,103
VIX

CBOE Volatility Index

14.84 -0.88 -5.60
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,018.32 0.00 0.00 512,402,059
DJTA

Dow Jones Transportation Average

15,502.27 0.00 0.00 218,171,451
SPX

S&P 500 Index

6,600.35 0.00 0.00
OEX

S&P 100 Index

3,292.83 0.00 0.00
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,223.69 0.00 0.00
NYA

NYSE Composite Index

21,439.90 0.00 0.00
XAX

NYSE AMEX Composite Index

6,990.60 0.00 0.00
RUI

RUSSELL 1000 Index

3,613.67 0.00 0.00
RUT

Russell 2000 Index

2,407.34 0.00 0.00
RUA

Russell 3000 Index

3,759.14 0.00 0.00
VIX

CBOE Volatility Index

14.84 -0.88 -5.60
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.12 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.66 0.00 0.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.44 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,205.35 0.00 0.00
 
Recent
Ticker Last Chg %Chg Volume
PGR

Progressive Corp

243.61 0.00 0.00