PGR: Progressive Corp

As of Wednesday, October 28th, 2026

$ 225.66

+0.06 +0.03%

Open: 224.45
High: 226.63
Low: 224.30
Volume: 1,661,711
Previous Close on Tuesday, October 27th, 2026

$ 225.60

-3.65 -1.59%

Open: 227.53
High: 228.83
Low: 223.83
Volume: 2,127,799

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-28 224.45 226.63 224.30 225.66 1,661,702 +0.06 +0.03
2026-10-27 227.53 228.83 223.83 225.60 2,127,799 -3.65 -1.59
2026-10-26 228.67 229.73 227.35 229.25 2,119,236 +1.18 +0.52
2026-10-23 229.08 230.28 226.36 228.07 1,760,707 -1.55 -0.68
2026-10-22 223.32 229.81 222.46 229.62 2,265,267 +8.26 +3.73
2026-10-21 222.66 222.98 219.59 221.36 2,286,434 -0.57 -0.26
2026-10-20 221.61 223.12 218.71 221.93 1,994,375 +2.82 +1.29
2026-10-19 216.94 219.34 215.05 219.11 2,659,926 +0.62 +0.28
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 230.28
On 2026-10-23		 222.46
On 2026-10-22		 4.30 1.94 230.28
On 2026-10-23		 223.83
On 2026-10-27		 -2.80 227.64
10D 230.28
On 2026-10-23		 212.71
On 2026-10-15		 12.20 5.72 221.49
On 2026-10-15		 213.76
On 2026-10-16		 -3.49 223.28
20D 230.28
On 2026-10-23		 201.02
On 2026-10-14		 18.35 8.85 223.78
On 2026-10-13		 201.02
On 2026-10-14		 -10.17 219.28
WTD 229.73
On 2026-10-26		 223.83
On 2026-10-27		 -2.41 -1.06 229.73
On 2026-10-26		 223.83
On 2026-10-27		 -2.57 226.84
MTD 230.28
On 2026-10-23		 201.02
On 2026-10-14		 18.35 8.85 223.78
On 2026-10-13		 201.02
On 2026-10-14		 -10.17 219.28
As of Wednesday, October 28th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

301.13 +3.37 +1.13 5,707,721
KO

The Coca-Cola Company

92.41 +1.08 +1.18 13,068,610
PFE

Pfizer Inc.

29.45 -0.34 -1.14 26,325,904
VZ

Verizon Communications Inc.

43.36 -0.53 -1.20 25,251,699
VIX

CBOE Volatility Index

16.91 -0.61 -3.48
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,475.10 +97.53 +0.19 387,816,319
DJTA

Dow Jones Transportation Average

20,041.78 -505.74 -2.46 74,867,634
SPX

S&P 500 Index

7,743.98 +21.38 +0.28
OEX

S&P 100 Index

3,843.17 +11.41 +0.30
NDX

NASDAQ 100 Index

29,813.16 +161.72 +0.55
NYA

NYSE Composite Index

24,261.28 +50.60 +0.21
XAX

NYSE AMEX Composite Index

8,345.00 +93.93 +1.14
RUI

RUSSELL 1000 Index

4,209.65 +11.16 +0.27
RUT

Russell 2000 Index

2,830.51 +11.64 +0.41
RUA

Russell 3000 Index

4,383.35 +11.88 +0.27
VIX

CBOE Volatility Index

16.91 -0.61 -3.48
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.35 -0.14 -0.62
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.24 -0.18 -0.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.22 -0.35 -1.79
 
Recent
Ticker Last Chg %Chg Volume
PGR

Progressive Corp

225.66 +0.06 +0.03 1,661,711