PGR: Progressive Corp
$ 276.31 |
|
+6.73 +2.50% |
|
| Open: | 270.25 |
| High: | 277.09 |
| Low: | 269.65 |
| Volume: | 2,690,473 |
$ 269.58
+4.57 +1.72%
| Open: | 268.59 |
| High: | 270.30 |
| Low: | 266.08 |
| Volume: | 2,100,996 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-04-29 | 270.25 | 277.09 | 269.65 | 276.31 | 2,690,473 | +6.73 | +2.50 |
| 2025-04-28 | 268.59 | 270.30 | 266.08 | 269.58 | 2,100,996 | +4.57 | +1.72 |
| 2025-04-25 | 265.03 | 265.71 | 260.75 | 265.01 | 1,816,114 | -0.18 | -0.07 |
| 2025-04-24 | 264.78 | 266.01 | 262.20 | 265.19 | 1,810,717 | +0.16 | +0.06 |
| 2025-04-23 | 265.08 | 267.01 | 263.12 | 265.03 | 2,000,926 | -0.05 | -0.02 |
| 2025-04-22 | 260.24 | 265.85 | 258.74 | 265.08 | 3,711,870 | +7.67 | +2.98 |
| 2025-04-21 | 264.18 | 264.97 | 254.21 | 257.41 | 2,607,420 | -8.04 | -3.03 |
| 2025-04-17 | 272.52 | 274.44 | 265.00 | 265.45 | 3,395,414 | -9.68 | -3.52 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 277.09 On 2025-04-29 |
260.75 On 2025-04-25 |
11.23 | 4.24 | 267.01 On 2025-04-23 |
260.75 On 2025-04-25 |
-2.35 | 268.22 |
| 10D | 283.50 On 2025-04-16 |
254.21 On 2025-04-21 |
-2.25 | -0.81 | 283.50 On 2025-04-16 |
254.21 On 2025-04-21 |
-10.33 | 268.03 |
| 20D | 289.88 On 2025-04-03 |
247.98 On 2025-04-07 |
-6.70 | -2.37 | 289.88 On 2025-04-03 |
247.98 On 2025-04-07 |
-14.45 | 270.18 |
| WTD | 277.09 On 2025-04-29 |
266.08 On 2025-04-28 |
11.30 | 4.26 | 270.30 On 2025-04-28 |
270.30 On 2025-04-28 |
0.00 | 272.95 |
| MTD | 289.88 On 2025-04-03 |
247.98 On 2025-04-07 |
-6.70 | -2.37 | 289.88 On 2025-04-03 |
247.98 On 2025-04-07 |
-14.45 | 270.18 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
40,527.62 | +300.03 | +0.75 | 434,832,268 |
|
DJTA
Dow Jones Transportation Average |
13,575.77 | +15.85 | +0.12 | 134,072,384 |
|
SPX
S&P 500 Index |
5,560.83 | +32.08 | +0.58 | |
|
OEX
S&P 100 Index |
2,692.86 | +14.50 | +0.54 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
19,544.95 | +117.66 | +0.61 | |
|
NYA
NYSE Composite Index |
19,089.21 | +117.48 | +0.62 | |
|
XAX
NYSE AMEX Composite Index |
4,988.35 | +4.21 | +0.08 | |
|
RUI
RUSSELL 1000 Index |
3,042.16 | +17.85 | +0.59 | |
|
RUT
Russell 2000 Index |
1,976.52 | +10.97 | +0.56 | |
|
RUA
Russell 3000 Index |
3,161.27 | +18.51 | +0.59 | |
|
W5000
Wilshire 5000 Total Market Index |
42,053.18 | 0.00 | 0.00 | 0 |
|
VIX
CBOE Volatility Index |
24.17 | -0.92 | -3.67 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
25.38 | 0.00 | 0.00 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
25.83 | -0.28 | -1.07 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
25.22 | -0.52 | -2.02 | |
|
VXN
CBOE NASDAQ 100 Volatility Index |
16.89 | 0.00 | 0.00 | 0 |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
9,485.71 | +19.22 | +0.20 |