PGR: Progressive Corp

As of Tuesday, January 27th, 2026

$ 208.08

+0.08 +0.04%

Open: 207.28
High: 209.64
Low: 206.00
Volume: 3,523,525
Previous Close on Monday, January 26th, 2026

$ 208.00

+1.97 +0.96%

Open: 206.11
High: 208.01
Low: 204.99
Volume: 3,475,247

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-27 207.28 209.64 206.00 208.08 3,523,509 +0.08 +0.04
2026-01-26 206.11 208.01 204.99 208.00 3,475,247 +1.97 +0.96
2026-01-23 205.33 207.32 204.62 206.03 3,943,359 -0.89 -0.43
2026-01-22 201.74 207.17 201.39 206.92 4,278,159 +3.92 +1.93
2026-01-21 204.35 205.80 200.06 203.00 4,982,693 -0.92 -0.45
2026-01-20 200.64 204.14 198.50 203.92 3,645,963 +1.55 +0.77
2026-01-16 203.23 204.68 200.74 202.37 3,793,680 -1.15 -0.57
2026-01-15 206.13 208.39 202.67 203.52 3,978,497 -1.98 -0.96
VIEW MORE / DOWNLOAD
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

297.47 +2.41 +0.82 7,189,304
KO

The Coca-Cola Company

73.55 +0.99 +1.36 13,121,723
PFE

Pfizer Inc.

26.50 +0.62 +2.40 74,124,386
VZ

Verizon Communications Inc.

39.32 -0.30 -0.76 26,001,930
VIX

CBOE Volatility Index

16.30 +0.15 +0.93
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,003.41 -408.99 -0.83 530,897,144
DJTA

Dow Jones Transportation Average

18,185.83 +25.37 +0.14 191,122,393
SPX

S&P 500 Index

6,978.60 +28.37 +0.41
OEX

S&P 100 Index

3,452.13 +13.47 +0.39
NDX

NASDAQ 100 Index

25,939.74 +226.53 +0.88
NYA

NYSE Composite Index

22,878.22 +49.08 +0.22
XAX

NYSE AMEX Composite Index

8,055.53 +144.46 +1.83
RUI

RUSSELL 1000 Index

3,809.43 +14.31 +0.38
RUT

Russell 2000 Index

2,666.70 +7.02 +0.26
RUA

Russell 3000 Index

3,971.58 +14.72 +0.37
VIX

CBOE Volatility Index

16.30 +0.15 +0.93
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.96 +0.11 +0.48
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.75 +0.15 +0.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.20 +0.13 +0.68
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,767.32 0.00 0.00
 
Recent
Ticker Last Chg %Chg Volume
PGR

Progressive Corp

208.08 +0.08 +0.04 3,523,525