PGR: Progressive Corp

As of Thursday, July 30th, 2026

$ 213.28

-6.71 -3.05%

Open: 217.94
High: 217.94
Low: 211.03
Volume: 2,499,654
Previous Close on Wednesday, July 29th, 2026

$ 219.99

+0.47 +0.21%

Open: 218.65
High: 223.10
Low: 217.67
Volume: 2,555,614

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-30 217.94 217.94 211.03 213.28 2,499,654 -6.71 -3.05
2026-07-29 218.65 223.10 217.67 219.99 2,555,614 +0.47 +0.21
2026-07-28 218.07 222.66 215.73 219.52 2,478,556 +3.76 +1.74
2026-07-27 212.71 216.68 212.15 215.76 2,140,178 +1.93 +0.90
2026-07-24 210.62 214.78 209.02 213.83 2,353,769 +6.76 +3.26
2026-07-23 205.17 207.27 203.11 207.07 2,904,449 +2.53 +1.24
2026-07-22 205.49 206.90 203.80 204.54 2,514,381 -1.36 -0.66
2026-07-21 209.80 211.33 205.37 205.90 3,245,251 -6.33 -2.98
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 223.10
On 2026-07-29		 209.02
On 2026-07-24		 6.21 3.00 223.10
On 2026-07-29		 211.03
On 2026-07-30		 -5.41 216.48
10D 223.10
On 2026-07-29		 203.11
On 2026-07-23		 7.48 3.63 223.10
On 2026-07-29		 211.03
On 2026-07-30		 -5.41 212.01
20D 239.38
On 2026-07-07		 203.08
On 2026-07-16		 -12.02 -5.34 239.38
On 2026-07-07		 203.08
On 2026-07-16		 -15.16 219.18
WTD 223.10
On 2026-07-29		 211.03
On 2026-07-30		 -0.55 -0.26 223.10
On 2026-07-29		 211.03
On 2026-07-30		 -5.41 217.14
MTD 239.38
On 2026-07-07		 203.08
On 2026-07-16		 -5.17 -2.37 239.38
On 2026-07-07		 203.08
On 2026-07-16		 -15.16 219.47
As of Thursday, July 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

355.04 +4.41 +1.26 3,186,953
KO

The Coca-Cola Company

88.49 -0.59 -0.66 17,614,484
PFE

Pfizer Inc.

24.91 -0.24 -0.95 44,918,886
VZ

Verizon Communications Inc.

46.11 -1.11 -2.35 20,926,400
VIX

CBOE Volatility Index

17.09 -3.41 -16.63
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,208.06 +613.92 +1.19 644,806,615
DJTA

Dow Jones Transportation Average

21,089.23 -372.63 -1.74 71,765,768
SPX

S&P 500 Index

7,437.63 +121.42 +1.66
OEX

S&P 100 Index

3,656.92 +69.40 +1.93
NDX

NASDAQ 100 Index

28,106.35 +914.04 +3.36
NYA

NYSE Composite Index

24,138.29 +193.06 +0.81
XAX

NYSE AMEX Composite Index

8,438.28 +54.33 +0.65
RUI

RUSSELL 1000 Index

4,051.49 +64.66 +1.62
RUT

Russell 2000 Index

2,946.10 +39.79 +1.37
RUA

Russell 3000 Index

4,232.18 +67.11 +1.61
VIX

CBOE Volatility Index

17.09 -3.41 -16.63
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.12 -0.94 -3.91
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.61 -1.40 -6.08
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.50 -1.91 -8.92
 
Recent
Ticker Last Chg %Chg Volume
IJK

iShares S&P MidCap 400 Growth ETF

111.96 +1.70 +1.54 165,801
TZA

Direxion Daily Small Cap Bear 3X Shares

41.20 -1.73 -4.03 3,297,622
PGR

Progressive Corp

213.28 -6.71 -3.05 2,499,654