PGR: Progressive Corp

As of Friday, June 12th, 2026

$ 203.11

+0.85 +0.42%

Open: 203.22
High: 203.61
Low: 200.00
Volume: 1,982,673
Previous Close on Thursday, June 11th, 2026

$ 202.26

-1.94 -0.95%

Open: 206.22
High: 206.22
Low: 202.15
Volume: 2,629,937

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-12 203.22 203.61 200.00 203.11 1,982,673 +0.85 +0.42
2026-06-11 206.22 206.22 202.15 202.26 2,629,937 -1.94 -0.95
2026-06-10 203.00 205.74 200.21 204.20 2,450,654 +4.07 +2.03
2026-06-09 200.02 202.88 198.90 200.13 3,566,897 -0.13 -0.06
2026-06-08 200.95 202.00 199.08 200.26 1,870,195 -3.76 -1.84
2026-06-05 198.28 204.51 197.00 204.02 2,743,044 +8.64 +4.42
2026-06-04 195.25 198.63 194.24 195.38 2,927,096 +1.92 +0.99
2026-06-03 195.79 199.18 193.00 193.46 2,976,383 -3.36 -1.71
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 206.22
On 2026-06-11		 198.90
On 2026-06-09		 -0.91 -0.45 206.22
On 2026-06-11		 200.00
On 2026-06-12		 -3.02 201.99
10D 206.22
On 2026-06-11		 189.69
On 2026-06-01		 12.71 6.68 206.22
On 2026-06-11		 200.00
On 2026-06-12		 -3.02 199.23
20D 206.84
On 2026-05-19		 189.20
On 2026-05-29		 6.23 3.16 206.84
On 2026-05-19		 189.20
On 2026-05-29		 -8.53 199.03
WTD 206.22
On 2026-06-11		 198.90
On 2026-06-09		 -0.91 -0.45 206.22
On 2026-06-11		 200.00
On 2026-06-12		 -3.02 201.99
MTD 206.22
On 2026-06-11		 189.69
On 2026-06-01		 12.71 6.68 206.22
On 2026-06-11		 200.00
On 2026-06-12		 -3.02 199.23
As of Friday, June 12th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

335.30 +2.54 +0.76 4,358,716
KO

The Coca-Cola Company

82.62 +0.09 +0.11 11,619,843
PFE

Pfizer Inc.

26.21 +0.04 +0.15 38,746,243
VZ

Verizon Communications Inc.

48.11 +1.17 +2.49 21,943,306
VIX

CBOE Volatility Index

17.68 -1.76 -9.05
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,202.26 +353.51 +0.70 427,713,946
DJTA

Dow Jones Transportation Average

22,596.69 +72.95 +0.32 66,435,006
SPX

S&P 500 Index

7,431.46 +37.16 +0.50
OEX

S&P 100 Index

3,645.59 +9.47 +0.26
NDX

NASDAQ 100 Index

29,635.95 +189.77 +0.64
NYA

NYSE Composite Index

23,595.79 +182.90 +0.78
XAX

NYSE AMEX Composite Index

8,395.75 +47.64 +0.57
RUI

RUSSELL 1000 Index

4,047.10 +18.92 +0.47
RUT

Russell 2000 Index

2,943.99 +22.96 +0.79
RUA

Russell 3000 Index

4,227.02 +20.39 +0.48
VIX

CBOE Volatility Index

17.68 -1.76 -9.05
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.75 -0.20 -0.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.59 -0.55 -2.38
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.51 -0.91 -4.25
 
Recent
Ticker Last Chg %Chg Volume
LYV

Live Nation Entertainment Inc.

172.51 +0.18 +0.10 1,550,084
TZA

Direxion Daily Small Cap Bear 3X Shares

4.16 -0.11 -2.58 234,919,001
PGR

Progressive Corp

203.11 +0.85 +0.42 1,982,673