PGR: Progressive Corp

As of Monday, March 16th, 2026

$ 204.71

-0.46 -0.22%

Open: 205.37
High: 207.67
Low: 204.41
Volume: 2,715,267
Previous Close on Friday, March 13th, 2026

$ 205.17

-0.01 0.00%

Open: 206.47
High: 207.60
Low: 204.84
Volume: 2,552,837

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-16 205.37 207.67 204.41 204.71 2,715,267 -0.46 -0.22
2026-03-13 206.47 207.60 204.84 205.17 2,552,837 -0.01 0.00
2026-03-12 202.33 205.29 200.01 205.18 3,679,719 +3.96 +1.97
2026-03-11 206.65 207.88 200.12 201.22 2,987,069 -5.74 -2.77
2026-03-10 207.29 209.31 205.93 206.96 2,939,754 +0.16 +0.08
2026-03-09 209.81 210.84 205.05 206.80 2,595,806 -3.80 -1.80
2026-03-06 210.70 211.54 207.52 210.60 2,698,867 +0.02 +0.01
2026-03-05 210.40 213.24 209.48 210.58 3,285,241 -0.82 -0.39
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 209.31
On 2026-03-10		 200.01
On 2026-03-12		 -2.09 -1.01 209.31
On 2026-03-10		 200.01
On 2026-03-12		 -4.45 204.65
10D 214.33
On 2026-03-03		 200.01
On 2026-03-12		 -8.70 -4.08 214.33
On 2026-03-03		 200.01
On 2026-03-12		 -6.68 207.60
20D 214.97
On 2026-03-02		 200.01
On 2026-03-12		 0.18 0.09 214.97
On 2026-03-02		 200.01
On 2026-03-12		 -6.96 207.31
WTD 207.67
On 2026-03-16		 204.41
On 2026-03-16		 -0.46 -0.22 -- -- -- 204.71
MTD 214.97
On 2026-03-02		 200.01
On 2026-03-12		 -8.95 -4.19 214.97
On 2026-03-02		 200.01
On 2026-03-12		 -6.96 208.13
As of Monday, March 16th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

304.00 +4.31 +1.44 6,244,515
KO

The Coca-Cola Company

77.82 +0.48 +0.62 11,307,813
PFE

Pfizer Inc.

26.61 +0.03 +0.11 27,578,771
VZ

Verizon Communications Inc.

50.97 -0.41 -0.80 19,990,058
VIX

CBOE Volatility Index

23.51 -3.68 -13.53
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,946.41 +387.94 +0.83 512,460,820
DJTA

Dow Jones Transportation Average

17,853.63 +121.79 +0.69 158,050,951
SPX

S&P 500 Index

6,699.38 +67.19 +1.01
OEX

S&P 100 Index

3,286.87 +32.68 +1.00
NDX

NASDAQ 100 Index

24,655.34 +274.61 +1.13
NYA

NYSE Composite Index

22,258.58 +207.64 +0.94
XAX

NYSE AMEX Composite Index

8,568.75 +148.28 +1.76
RUI

RUSSELL 1000 Index

3,652.90 +36.62 +1.01
RUT

Russell 2000 Index

2,503.29 +23.24 +0.94
RUA

Russell 3000 Index

3,804.73 +38.02 +1.01
VIX

CBOE Volatility Index

23.51 -3.68 -13.53
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.63 -1.12 -4.19
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.63 -1.80 -6.56
VIX3M

CBOE S&P 500 3-Month Volatility Index

24.92 -2.36 -8.65
 
Recent
Ticker Last Chg %Chg Volume
NBIX

Neurocrine Biosciences Inc.

129.85 +0.07 +0.05 836,847
PGR

Progressive Corp

204.71 -0.46 -0.22 2,715,267