PGR: Progressive Corp

As of Friday, September 12th, 2025

$ 248.28

-0.52 -0.21%

Open: 248.75
High: 249.71
Low: 247.67
Volume: 2,611,850
Previous Close on Thursday, September 11th, 2025

$ 248.80

+2.39 +0.97%

Open: 246.73
High: 249.11
Low: 245.18
Volume: 1,629,879

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-12 248.75 249.71 247.67 248.28 2,611,850 -0.52 -0.21
2025-09-11 246.73 249.11 245.18 248.80 1,629,879 +2.39 +0.97
2025-09-10 242.41 246.63 240.50 246.41 2,134,462 +3.15 +1.29
2025-09-09 245.69 245.75 241.91 243.26 2,627,726 -2.68 -1.09
2025-09-08 243.50 246.48 240.15 245.94 2,592,585 +2.08 +0.85
2025-09-05 248.74 249.00 242.87 243.86 1,671,613 -5.15 -2.07
2025-09-04 248.37 249.83 247.44 249.01 1,878,363 +2.29 +0.93
2025-09-03 244.71 247.62 243.25 246.72 2,579,139 +0.86 +0.35
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 249.71
On 2025-09-12		 240.15
On 2025-09-08		 4.42 1.81 246.48
On 2025-09-08		 241.91
On 2025-09-09		 -1.85 246.54
10D 249.83
On 2025-09-04		 240.15
On 2025-09-08		 2.17 0.88 249.83
On 2025-09-04		 240.15
On 2025-09-08		 -3.87 246.52
20D 254.93
On 2025-08-20		 240.15
On 2025-09-08		 -2.67 -1.06 254.93
On 2025-08-20		 240.15
On 2025-09-08		 -5.80 247.09
WTD 249.71
On 2025-09-12		 240.15
On 2025-09-08		 4.42 1.81 246.48
On 2025-09-08		 241.91
On 2025-09-09		 -1.85 246.54
MTD 249.83
On 2025-09-04		 240.15
On 2025-09-08		 1.22 0.49 249.83
On 2025-09-04		 240.15
On 2025-09-08		 -3.87 246.46
As of Friday, September 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.69 +0.13 +0.05 3,248,967
KO

The Coca-Cola Company

67.01 -0.61 -0.90 18,650,083
PFE

Pfizer Inc.

23.87 -0.99 -3.98 81,016,147
VZ

Verizon Communications Inc.

43.97 -0.17 -0.39 13,659,876
VIX

CBOE Volatility Index

14.71 +0.03 +0.20
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,834.22 -273.78 -0.59 414,166,467
DJTA

Dow Jones Transportation Average

15,628.08 -139.33 -0.88 155,142,807
SPX

S&P 500 Index

6,584.29 -3.18 -0.05
OEX

S&P 100 Index

3,275.87 +7.49 +0.23
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,092.19 +99.63 +0.42
NYA

NYSE Composite Index

21,374.32 -159.32 -0.74
XAX

NYSE AMEX Composite Index

6,877.75 -49.15 -0.71
RUI

RUSSELL 1000 Index

3,605.05 -4.22 -0.12
RUT

Russell 2000 Index

2,397.06 -24.47 -1.01
RUA

Russell 3000 Index

3,749.88 -5.85 -0.16
VIX

CBOE Volatility Index

14.71 +0.03 +0.20
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.87 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.38 +0.05 +0.25
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.04 +0.02 +0.11
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,135.35 +53.80 +0.49
 
Recent
Ticker Last Chg %Chg Volume
ABR

Arbor Realty Trust Inc.

11.70 -0.19 -1.60 1,755,717
CINF

Cincinnati Financial Corporation

156.86 +0.10 +0.06 384,756
DXC

DXC Technology Co

14.02 -0.53 -3.64 1,656,433
AJG

Arthur J. Gallagher & Co.

297.28 -3.33 -1.11 1,201,958
PGR

Progressive Corp

248.28 -0.52 -0.21 2,611,850