PGR: Progressive Corp

As of Friday, September 11th, 2026

$ 217.62

+1.43 +0.66%

Open: 218.36
High: 218.36
Low: 214.86
Volume: 1,640,598
Previous Close on Thursday, September 10th, 2026

$ 216.19

+0.69 +0.32%

Open: 218.27
High: 219.00
Low: 215.13
Volume: 1,303,164

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-11 218.36 218.36 214.86 217.62 1,640,598 +1.43 +0.66
2026-09-10 218.27 219.00 215.13 216.19 1,303,164 +0.69 +0.32
2026-09-09 214.00 215.52 212.63 215.50 1,655,604 +0.60 +0.28
2026-09-08 216.61 217.55 214.25 214.90 1,911,994 -4.05 -1.85
2026-09-04 221.72 222.85 218.26 218.95 1,850,201 -4.92 -2.20
2026-09-03 222.92 225.45 221.47 223.87 2,425,107 +2.49 +1.12
2026-09-02 221.17 223.44 219.92 221.38 1,663,447 +0.84 +0.38
2026-09-01 219.50 220.72 218.00 220.54 2,240,624 +2.46 +1.13
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 222.85
On 2026-09-04		 212.63
On 2026-09-09		 -6.25 -2.79 222.85
On 2026-09-04		 212.63
On 2026-09-09		 -4.59 216.63
10D 225.45
On 2026-09-03		 212.63
On 2026-09-09		 -0.03 -0.01 225.45
On 2026-09-03		 212.63
On 2026-09-09		 -5.69 218.57
20D 225.45
On 2026-09-03		 203.18
On 2026-08-17		 8.75 4.19 225.45
On 2026-09-03		 212.63
On 2026-09-09		 -5.69 217.47
WTD 219.00
On 2026-09-10		 212.63
On 2026-09-09		 -1.33 -0.61 217.55
On 2026-09-08		 212.63
On 2026-09-09		 -2.26 216.05
MTD 225.45
On 2026-09-03		 212.63
On 2026-09-09		 -0.46 -0.21 225.45
On 2026-09-03		 212.63
On 2026-09-09		 -5.69 218.62
As of Friday, September 11th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

323.66 -0.49 -0.15 2,506,579
KO

The Coca-Cola Company

88.29 +0.46 +0.52 9,900,911
PFE

Pfizer Inc.

27.72 +0.07 +0.25 25,107,774
VZ

Verizon Communications Inc.

50.61 +0.64 +1.28 15,451,457
VIX

CBOE Volatility Index

15.85 -1.99 -11.15
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,573.29 +509.19 +0.98 352,939,344
DJTA

Dow Jones Transportation Average

20,628.27 +65.60 +0.32 64,374,625
SPX

S&P 500 Index

7,656.98 +65.28 +0.86
OEX

S&P 100 Index

3,803.99 +31.60 +0.84
NDX

NASDAQ 100 Index

29,368.44 +264.93 +0.91
NYA

NYSE Composite Index

24,331.56 +190.92 +0.79
XAX

NYSE AMEX Composite Index

8,622.14 -42.42 -0.49
RUI

RUSSELL 1000 Index

4,167.26 +35.88 +0.87
RUT

Russell 2000 Index

2,903.94 +13.00 +0.45
RUA

Russell 3000 Index

4,345.43 +36.69 +0.85
VIX

CBOE Volatility Index

15.85 -1.99 -11.15
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.75 -0.48 -2.16
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.40 -0.77 -3.64
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.59 -1.14 -5.78
 
Recent
Ticker Last Chg %Chg Volume
CRM

salesforce.com, inc.

247.72 +4.72 +1.94 9,637,690
PGR

Progressive Corp

217.62 +1.43 +0.66 1,640,598