PGR: Progressive Corp

As of Thursday, May 8th, 2025

$ 283.92

-2.46 -0.86%

Open: 285.10
High: 286.20
Low: 283.13
Volume: 2,145,705
Previous Close on Wednesday, May 7th, 2025

$ 286.38

+2.72 +0.96%

Open: 283.58
High: 287.49
Low: 282.91
Volume: 2,295,662

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 285.10 286.20 283.13 283.92 2,145,654 -2.46 -0.86
2025-05-07 283.58 287.49 282.91 286.38 2,295,662 +2.72 +0.96
2025-05-06 281.50 284.44 280.69 283.66 1,914,420 +1.50 +0.53
2025-05-05 282.43 284.00 279.35 282.16 2,216,251 -0.65 -0.23
2025-05-02 279.06 283.44 278.59 282.81 1,564,578 +5.15 +1.85
2025-05-01 278.86 280.00 276.00 277.66 2,472,033 -4.08 -1.45
2025-04-30 277.39 282.60 274.00 281.74 3,123,728 +5.43 +1.97
2025-04-29 270.25 277.09 269.65 276.31 2,690,473 +6.73 +2.50
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 287.49
On 2025-05-07		 278.59
On 2025-05-02		 6.26 2.25 287.49
On 2025-05-07		 283.13
On 2025-05-08		 -1.52 283.79
10D 287.49
On 2025-05-07		 260.75
On 2025-04-25		 18.73 7.06 282.60
On 2025-04-30		 276.00
On 2025-05-01		 -2.34 278.92
20D 287.49
On 2025-05-07		 254.21
On 2025-04-21		 13.81 5.11 283.50
On 2025-04-16		 254.21
On 2025-04-21		 -10.33 274.30
WTD 287.49
On 2025-05-07		 279.35
On 2025-05-05		 1.11 0.39 287.49
On 2025-05-07		 283.13
On 2025-05-08		 -1.52 284.03
MTD 287.49
On 2025-05-07		 276.00
On 2025-05-01		 2.18 0.77 287.49
On 2025-05-07		 283.13
On 2025-05-08		 -1.52 282.77
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
PGR

Progressive Corp

283.92 -2.46 -0.86 2,145,705