PGR: Progressive Corp

As of Thursday, April 30th, 2026

$ 201.28

+0.62 +0.31%

Open: 198.24
High: 201.56
Low: 196.15
Volume: 2,464,633
Previous Close on Wednesday, April 29th, 2026

$ 200.66

-2.37 -1.17%

Open: 203.09
High: 203.71
Low: 200.06
Volume: 1,881,535

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-30 198.24 201.56 196.15 201.28 2,464,633 +0.62 +0.31
2026-04-29 203.09 203.71 200.06 200.66 1,881,535 -2.37 -1.17
2026-04-28 204.37 204.76 200.93 203.03 1,878,712 +1.05 +0.52
2026-04-27 199.37 204.42 199.37 201.98 2,078,332 +1.09 +0.54
2026-04-24 203.75 204.98 200.27 200.89 1,911,408 -4.44 -2.16
2026-04-23 202.86 206.86 202.00 205.33 2,040,205 +2.62 +1.29
2026-04-22 206.72 207.95 202.31 202.71 2,379,070 -4.79 -2.31
2026-04-21 204.18 208.46 203.00 207.50 2,656,129 +3.72 +1.83
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 204.98
On 2026-04-24		 196.15
On 2026-04-30		 -4.05 -1.97 204.98
On 2026-04-24		 196.15
On 2026-04-30		 -4.31 201.57
10D 208.46
On 2026-04-21		 196.15
On 2026-04-30		 -2.19 -1.08 208.46
On 2026-04-21		 196.15
On 2026-04-30		 -5.91 202.97
20D 208.46
On 2026-04-21		 192.18
On 2026-04-02		 7.92 4.10 208.46
On 2026-04-21		 196.15
On 2026-04-30		 -5.91 200.56
WTD 204.76
On 2026-04-28		 196.15
On 2026-04-30		 0.39 0.19 204.76
On 2026-04-28		 196.15
On 2026-04-30		 -4.20 201.74
MTD 208.46
On 2026-04-21		 192.02
On 2026-04-01		 3.04 1.53 208.46
On 2026-04-21		 196.15
On 2026-04-30		 -5.91 200.22
As of Thursday, April 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

289.93 +6.36 +2.24 7,590,089
KO

The Coca-Cola Company

78.76 -0.11 -0.14 15,018,534
PFE

Pfizer Inc.

26.70 +0.44 +1.68 38,391,917
VZ

Verizon Communications Inc.

48.03 +1.42 +3.05 34,545,838
VIX

CBOE Volatility Index

16.89 -1.25 -6.89
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,652.14 +790.33 +1.62 733,121,881
DJTA

Dow Jones Transportation Average

20,793.52 +262.22 +1.28 112,435,749
SPX

S&P 500 Index

7,209.01 +73.06 +1.02
OEX

S&P 100 Index

3,552.47 +28.36 +0.80
NDX

NASDAQ 100 Index

27,452.12 +265.13 +0.98
NYA

NYSE Composite Index

23,144.64 +393.13 +1.73
XAX

NYSE AMEX Composite Index

9,172.26 +243.52 +2.73
RUI

RUSSELL 1000 Index

3,923.58 +41.91 +1.08
RUT

Russell 2000 Index

2,799.90 +60.43 +2.21
RUA

Russell 3000 Index

4,094.31 +45.84 +1.13
VIX

CBOE Volatility Index

16.89 -1.25 -6.89
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.65 -0.33 -1.38
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.61 -0.38 -1.65
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.08 -0.67 -3.23
 
Recent
Ticker Last Chg %Chg Volume
IPAR

Interparfums Inc.

91.22 +0.80 +0.88 214,724
NEAR

iShares Short Maturity Bond ETF

50.83 +0.04 +0.08 533,857
PGR

Progressive Corp

201.28 +0.62 +0.31 2,464,633