PGR: Progressive Corp

As of Monday, July 13th, 2026

$ 230.72

-- 0 0%

Open: 230.72
High: 230.72
Low: 230.72
Volume: N/A
Previous Close on Friday, July 10th, 2026

$ 230.72

+1.20 +0.52%

Open: 230.49
High: 231.00
Low: 228.47
Volume: 1,477,629

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2026-07-02 225.99 232.30 222.42 232.22 3,073,971 +6.92 +3.07
2026-07-01 220.32 226.46 219.90 225.30 3,622,174 +6.85 +3.14
2026-06-30 219.81 221.76 218.00 218.45 2,745,435 -1.41 -0.64
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 239.38
On 2026-07-07		 228.47
On 2026-07-10		 -1.50 -0.65 239.38
On 2026-07-07		 228.47
On 2026-07-10		 -4.56 231.84
10D 239.38
On 2026-07-07		 215.63
On 2026-06-26		 15.18 7.04 239.38
On 2026-07-07		 228.47
On 2026-07-10		 -4.56 227.94
20D 239.38
On 2026-07-07		 200.00
On 2026-06-12		 26.52 12.99 239.38
On 2026-07-07		 228.47
On 2026-07-10		 -4.56 218.07
WTD 239.38
On 2026-07-07		 228.47
On 2026-07-10		 -1.50 -0.65 239.38
On 2026-07-07		 228.47
On 2026-07-10		 -4.56 231.84
MTD 239.38
On 2026-07-07		 219.90
On 2026-07-01		 12.27 5.62 239.38
On 2026-07-07		 228.47
On 2026-07-10		 -4.56 230.96
As of Friday, July 10th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

352.89 -6.38 -1.78 1,591,680
KO

The Coca-Cola Company

84.52 +1.03 +1.23 6,740,885
PFE

Pfizer Inc.

24.49 +0.32 +1.32 26,351,752
VZ

Verizon Communications Inc.

42.58 +0.46 +1.09 14,186,141
VIX

CBOE Volatility Index

17.30 +2.27 +15.10
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,460.93 -176.08 -0.33 263,194,651
DJTA

Dow Jones Transportation Average

22,207.29 +29.43 +0.13 36,354,249
SPX

S&P 500 Index

7,509.95 -65.44 -0.86
OEX

S&P 100 Index

3,695.76 -33.23 -0.89
NDX

NASDAQ 100 Index

29,203.76 -621.35 -2.08
NYA

NYSE Composite Index

23,880.59 -44.48 -0.19
XAX

NYSE AMEX Composite Index

8,229.07 +120.99 +1.49
RUI

RUSSELL 1000 Index

4,089.79 -35.42 -0.86
RUT

Russell 2000 Index

2,948.89 -28.91 -0.97
RUA

Russell 3000 Index

4,270.65 -37.20 -0.86
VIX

CBOE Volatility Index

17.30 +2.27 +15.10
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.46 +0.49 +2.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.76 +0.67 +3.18
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.77 +1.20 +6.46
 
Recent
Ticker Last Chg %Chg Volume
PGR

Progressive Corp

230.72 0.00 0.00