PGR: Progressive Corp

As of Tuesday, October 28th, 2025

$ 211.91

-4.68 -2.16%

Open: 216.00
High: 217.58
Low: 211.53
Volume: 3,805,349
Previous Close on Monday, October 27th, 2025

$ 216.59

-2.50 -1.14%

Open: 219.66
High: 220.00
Low: 216.10
Volume: 3,655,782

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-28 216.00 217.58 211.53 211.91 3,805,291 -4.68 -2.16
2025-10-27 219.66 220.00 216.10 216.59 3,655,782 -2.50 -1.14
2025-10-24 219.25 220.00 217.45 219.09 3,346,765 -1.50 -0.68
2025-10-23 224.26 224.54 219.97 220.59 2,864,359 -2.04 -0.92
2025-10-22 222.66 223.19 220.36 222.63 3,256,052 +1.03 +0.46
2025-10-21 220.00 222.64 218.01 221.60 2,745,961 +2.22 +1.01
2025-10-20 223.47 224.82 218.41 219.38 4,955,987 -6.23 -2.76
2025-10-17 222.06 226.43 221.41 225.61 3,504,208 +3.87 +1.75
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 224.54
On 2025-10-23		 211.53
On 2025-10-28		 -9.69 -4.37 224.54
On 2025-10-23		 211.53
On 2025-10-28		 -5.79 218.16
10D 230.00
On 2025-10-15		 211.53
On 2025-10-28		 -28.49 -11.85 230.00
On 2025-10-15		 211.53
On 2025-10-28		 -8.03 220.56
20D 248.17
On 2025-10-01		 211.53
On 2025-10-28		 -35.04 -14.19 248.17
On 2025-10-01		 211.53
On 2025-10-28		 -14.76 231.38
WTD 220.00
On 2025-10-27		 211.53
On 2025-10-28		 -7.18 -3.28 220.00
On 2025-10-27		 211.53
On 2025-10-28		 -3.85 214.25
MTD 248.17
On 2025-10-01		 211.53
On 2025-10-28		 -35.04 -14.19 248.17
On 2025-10-01		 211.53
On 2025-10-28		 -14.76 231.38
As of Tuesday, October 28th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

309.79 -3.05 -0.97 3,029,449
KO

The Coca-Cola Company

70.16 +0.10 +0.14 12,718,767
PFE

Pfizer Inc.

24.50 -0.27 -1.09 50,041,133
VZ

Verizon Communications Inc.

39.32 +0.09 +0.23 30,584,369
VIX

CBOE Volatility Index

16.42 +0.63 +3.99
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,706.37 +161.78 +0.34 609,295,745
DJTA

Dow Jones Transportation Average

15,557.42 -105.74 -0.68 156,095,248
SPX

S&P 500 Index

6,890.89 +15.73 +0.23
OEX

S&P 100 Index

3,469.75 +23.33 +0.68
NDX

NASDAQ 100 Index

26,012.16 +190.61 +0.74
NYA

NYSE Composite Index

21,689.55 -100.08 -0.46
XAX

NYSE AMEX Composite Index

7,054.08 +0.98 +0.01
RUI

RUSSELL 1000 Index

3,760.34 +5.25 +0.14
RUT

Russell 2000 Index

2,506.65 -13.78 -0.55
RUA

Russell 3000 Index

3,911.83 +4.29 +0.11
VIX

CBOE Volatility Index

16.42 +0.63 +3.99
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.21 +0.44 +1.93
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.85 +0.44 +2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.55 +0.56 +2.95
VOLNDX

DWS NASDAQ 100 Volatility Target Index

12,104.38 +90.18 +0.75
 
Recent
Ticker Last Chg %Chg Volume
CBSH

Commerce Bancshares Inc.

53.12 +0.04 +0.08 1,079,025
CINF

Cincinnati Financial Corporation

151.75 -5.89 -3.74 970,717
DXC

DXC Technology Co

13.36 -0.07 -0.52 2,201,982
AJG

Arthur J. Gallagher & Co.

267.50 -11.50 -4.12 2,838,748
PGR

Progressive Corp

211.91 -4.68 -2.16 3,805,349