PGR (Progressive Corp) Stock Historical Data

As of Monday, December 15th, 2025

$ 234.85

-- 0 0%

Open: 234.85
High: 234.85
Low: 234.85
Volume: N/A
Previous Close on Friday, December 12th, 2025

$ 234.85

+4.41 +1.91%

Open: 231.31
High: 235.09
Low: 231.00
Volume: 2,966,118
 
 
Date Open High Low Close Volume
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

301.43 +1.62 +0.54 4,095,565
KO

The Coca-Cola Company

70.98 +0.46 +0.65 11,083,828
PFE

Pfizer Inc.

26.57 +0.72 +2.79 43,454,675
VZ

Verizon Communications Inc.

40.99 +0.10 +0.23 14,903,287
VIX

CBOE Volatility Index

16.61 +0.87 +5.53
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,411.14 -46.91 -0.10 343,319,409
DJTA

Dow Jones Transportation Average

17,473.81 -30.76 -0.18 146,048,590
SPX

S&P 500 Index

6,816.67 -10.74 -0.16
OEX

S&P 100 Index

3,406.71 -8.50 -0.25
NDX

NASDAQ 100 Index

25,084.24 -112.50 -0.45
NYA

NYSE Composite Index

22,024.49 +20.15 +0.09
XAX

NYSE AMEX Composite Index

7,090.91 -92.40 -1.29
RUI

RUSSELL 1000 Index

3,719.78 -8.13 -0.22
RUT

Russell 2000 Index

2,533.64 -17.81 -0.70
RUA

Russell 3000 Index

3,873.28 -9.30 -0.24
VIX

CBOE Volatility Index

16.61 +0.87 +5.53
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 +0.11 +0.47
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.01 +0.39 +1.80
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.74 +0.49 +2.55
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,750.84 -38.83 -0.33
 
Recent
Ticker Last Chg %Chg Volume
SRLN

SPDR Blackstone/ GSO Senior Loan ETF

41.35 0.00 0.00
TLT

iShares 20+ Year Treasury Bond ETF

87.34 0.00 0.00
RSP

Invesco S&P 500 Equal Weight ETF

193.41 0.00 0.00
ALG

Alamo Group Inc.

177.35 0.00 0.00
PGR

Progressive Corp

234.85 0.00 0.00