PGR: Progressive Corp

As of Friday, December 12th, 2025

$ 234.85

+4.41 +1.91%

Open: 231.31
High: 235.09
Low: 231.00
Volume: 2,966,118
Previous Close on Thursday, December 11th, 2025

$ 230.44

+7.63 +3.42%

Open: 223.53
High: 231.06
Low: 223.28
Volume: 3,367,237

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-12 231.31 235.09 231.00 234.85 2,966,118 +4.41 +1.91
2025-12-11 223.53 231.06 223.28 230.44 3,367,237 +7.63 +3.42
2025-12-10 226.36 228.00 222.44 222.81 2,562,044 -3.54 -1.56
2025-12-09 224.44 226.62 224.29 226.35 2,486,259 +3.19 +1.43
2025-12-08 222.49 225.19 219.26 223.16 2,721,057 +0.27 +0.12
2025-12-05 226.50 226.62 222.57 222.89 2,067,324 -4.20 -1.85
2025-12-04 227.63 228.82 226.86 227.09 1,929,226 -0.09 -0.04
2025-12-03 228.72 229.56 226.03 227.18 2,940,883 -1.58 -0.69
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 235.09
On 2025-12-12		 219.26
On 2025-12-08		 11.96 5.37 225.19
On 2025-12-08		 225.19
On 2025-12-08		 0.00 227.52
10D 235.09
On 2025-12-12		 219.26
On 2025-12-08		 6.06 2.65 231.91
On 2025-12-01		 219.26
On 2025-12-08		 -5.45 227.14
20D 235.09
On 2025-12-12		 219.26
On 2025-12-08		 11.70 5.24 231.91
On 2025-12-01		 219.26
On 2025-12-08		 -5.45 226.60
WTD 235.09
On 2025-12-12		 219.26
On 2025-12-08		 11.96 5.37 225.19
On 2025-12-08		 225.19
On 2025-12-08		 0.00 227.52
MTD 235.09
On 2025-12-12		 219.26
On 2025-12-08		 6.06 2.65 231.91
On 2025-12-01		 219.26
On 2025-12-08		 -5.45 227.14
As of Friday, December 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.81 +11.39 +3.95 8,933,852
KO

The Coca-Cola Company

70.52 +1.41 +2.04 18,405,391
PFE

Pfizer Inc.

25.85 +0.05 +0.19 50,805,668
VZ

Verizon Communications Inc.

40.89 +0.67 +1.67 20,473,372
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,458.05 -245.96 -0.51 495,837,866
DJTA

Dow Jones Transportation Average

17,504.57 -115.62 -0.66 125,196,155
SPX

S&P 500 Index

6,827.41 -73.59 -1.07
OEX

S&P 100 Index

3,415.21 -35.38 -1.03
NDX

NASDAQ 100 Index

25,196.73 -489.95 -1.91
NYA

NYSE Composite Index

22,004.35 -110.07 -0.50
XAX

NYSE AMEX Composite Index

7,183.31 -45.11 -0.62
RUI

RUSSELL 1000 Index

3,727.91 -40.78 -1.08
RUT

Russell 2000 Index

2,551.46 -39.15 -1.51
RUA

Russell 3000 Index

3,882.58 -43.23 -1.10
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.29 +0.22 +0.95
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.62 +0.27 +1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.30 +1.58
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,789.67 -173.92 -1.45
 
Recent
Ticker Last Chg %Chg Volume
ABR

Arbor Realty Trust Inc.

8.87 -0.15 -1.66 2,138,619
CINF

Cincinnati Financial Corporation

165.86 +0.84 +0.51 481,622
DXC

DXC Technology Co

15.17 -0.07 -0.46 2,954,694
AJG

Arthur J. Gallagher & Co.

255.38 +7.76 +3.13 2,160,105
PGR

Progressive Corp

234.85 +4.41 +1.91 2,966,118