PGR: Progressive Corp

As of Friday, June 13th, 2025

$ 267.85

-0.57 -0.21%

Open: 268.50
High: 269.84
Low: 266.63
Volume: 3,187,696
Previous Close on Thursday, June 12th, 2025

$ 268.42

+5.20 +1.98%

Open: 263.35
High: 268.45
Low: 262.93
Volume: 3,045,276

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-13 268.50 269.84 266.63 267.85 3,187,696 -0.57 -0.21
2025-06-12 263.35 268.45 262.93 268.42 3,045,276 +5.20 +1.98
2025-06-11 264.96 265.50 262.11 263.22 2,990,188 -2.27 -0.86
2025-06-10 270.10 271.00 264.55 265.49 3,568,619 -5.82 -2.15
2025-06-09 278.00 278.71 266.01 271.31 5,693,309 -8.01 -2.87
2025-06-06 282.10 283.95 278.68 279.32 2,442,263 -0.88 -0.31
2025-06-05 283.26 283.75 279.48 280.20 2,520,647 -1.97 -0.70
2025-06-04 288.35 288.35 281.68 282.17 2,432,050 -5.08 -1.77
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 278.71
On 2025-06-09		 262.11
On 2025-06-11		 -11.47 -4.11 278.71
On 2025-06-09		 262.11
On 2025-06-11		 -5.96 267.26
10D 289.96
On 2025-06-03		 262.11
On 2025-06-11		 -17.08 -5.99 289.96
On 2025-06-03		 262.11
On 2025-06-11		 -9.60 275.40
20D 289.96
On 2025-06-03		 262.11
On 2025-06-11		 -13.30 -4.73 289.96
On 2025-06-03		 262.11
On 2025-06-11		 -9.60 278.37
WTD 278.71
On 2025-06-09		 262.11
On 2025-06-11		 -11.47 -4.11 278.71
On 2025-06-09		 262.11
On 2025-06-11		 -5.96 267.26
MTD 289.96
On 2025-06-03		 262.11
On 2025-06-11		 -17.08 -5.99 289.96
On 2025-06-03		 262.11
On 2025-06-11		 -9.60 275.40
As of Friday, June 13th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

236.60 -3.39 -1.41 6,836,964
KO

The Coca-Cola Company

71.02 -1.22 -1.69 15,123,715
PFE

Pfizer Inc.

24.54 -0.30 -1.21 46,302,734
VZ

Verizon Communications Inc.

43.01 -0.15 -0.35 13,335,021
VIX

CBOE Volatility Index

20.82 +2.80 +15.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,197.79 -769.83 -1.79 485,320,056
DJTA

Dow Jones Transportation Average

14,685.56 -224.99 -1.51 150,768,294
SPX

S&P 500 Index

5,976.97 -68.29 -1.13
OEX

S&P 100 Index

2,927.40 -32.67 -1.10
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,631.04 -282.28 -1.29
NYA

NYSE Composite Index

19,981.07 -218.42 -1.08
XAX

NYSE AMEX Composite Index

5,805.34 +115.22 +2.02
RUI

RUSSELL 1000 Index

3,269.67 -38.44 -1.16
RUT

Russell 2000 Index

2,100.51 -39.59 -1.85
RUA

Russell 3000 Index

3,396.03 -40.96 -1.19
VIX

CBOE Volatility Index

20.82 +2.80 +15.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.43 +0.74 +3.26
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.40 +1.30 +5.88
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.62 +1.97 +9.54
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,941.68 -107.40 -1.07
 
Recent
Ticker Last Chg %Chg Volume
DXC

DXC Technology Co

15.58 -0.28 -1.77 1,617,780
QCOM

Qualcomm Inc.

154.72 -3.98 -2.51 8,440,151
AJG

Arthur J. Gallagher & Co.

316.64 -3.51 -1.10 994,598
ED

Consolidated Edison Inc.

103.96 +0.20 +0.19 3,337,346
PGR

Progressive Corp

267.85 -0.57 -0.21 3,187,696