PROGRESSIVE CORP

Ticker: PGR CUSIP: 743315103 Class: COM

NEW YORK STATE TEACHERS RETIREMENT SYSTEM's Holding History (CIK: 0000314969)

Note: Option positions (PUT/CALL) are excluded.

Q4 2025

Shares 494,220 Value ($000) $113 Avg Close $212.34 Range $187.96 - $233.25

Q3 2025

Shares 501,395 Value ($000) $124 Avg Close $231.70 Range $222.52 - $250.85

Q2 2025

Shares 489,558 Value ($000) $131 Avg Close $257.53 Range $232.98 - $272.43

Q1 2025

Shares 492,298 Value ($000) $139 Avg Close $245.29 Range $214.64 - $275.18

Q4 2024

Shares 504,075 Value ($000) $121 Avg Close $231.96 Range $218.29 - $249.37

Q3 2024

Shares 524,838 Value ($000) $133 Avg Close $214.15 Range $191.02 - $239.91

Q2 2024

Shares 545,295 Value ($000) $113 Avg Close $192.70 Range $185.37 - $200.49

Q1 2024

Shares 571,267 Value ($000) $118 Avg Close $170.60 Range $145.89 - $191.58

Q4 2023

Shares 578,931 Value ($000) $92 Avg Close $143.35 Range $125.89 - $151.60

Q3 2023

Shares 598,130 Value ($000) $83 Avg Close $120.35 Range $101.94 - $132.04

Q2 2023

Shares 601,731 Value ($000) $80 Avg Close $122.56 Range $110.38 - $137.02

Q1 2023

Shares 625,185 Value ($000) $89 Avg Close $125.97 Range $114.49 - $133.85

Q4 2022

Shares 639,260 Value ($000) $83 Avg Close $115.68 Range $100.46 - $122.79

Q3 2022

Shares 645,690 Value ($000) $75,036 Avg Close $109.84 Range $99.81 - $118.37

Q2 2022

Shares 645,688 Value ($000) $75,074 Avg Close $103.34 Range $96.93 - $110.61

Q1 2022

Shares 646,419 Value ($000) $73,685 Avg Close $98.48 Range $91.80 - $107.07

Q4 2021

Shares 654,638 Value ($000) $67,199 Avg Close $85.78 Range $80.10 - $95.21

Q3 2021

Shares 665,014 Value ($000) $60,111 Avg Close $85.34 Range $80.24 - $90.78

Q2 2021

Shares 720,815 Value ($000) $70,791 Avg Close $88.49 Range $80.71 - $96.25

Q1 2021

Shares 752,106 Value ($000) $71,909 Avg Close $81.00 Range $75.86 - $86.82

Q4 2020

Shares 792,282 Value ($000) $78,341 Avg Close $80.60 Range $73.46 - $86.95

Q3 2020

Shares 807,570 Value ($000) $76,453 Avg Close $76.50 Range $64.83 - $83.25

Q2 2020

Shares 831,863 Value ($000) $66,641 Avg Close $66.35 Range $60.04 - $71.26

Q1 2020

Shares 826,022 Value ($000) $60,993 Avg Close $65.34 Range $52.79 - $71.48

Q4 2019

Shares 854,322 Value ($000) $61,844 Avg Close $59.30 Range $55.06 - $63.94

Q3 2019

Shares 857,823 Value ($000) $66,267 Avg Close $64.62 Range $58.47 - $69.80

Q2 2019

Shares 864,482 Value ($000) $69,098 Avg Close $63.47 Range $58.58 - $69.17

Q1 2019

Shares 883,857 Value ($000) $63,717 Avg Close $55.48 Range $45.83 - $60.46

Q4 2018

Shares 882,686 Value ($000) $53,252 Avg Close $52.48 Range $44.73 - $58.13

Q3 2018

Shares 900,186 Value ($000) $63,949 Avg Close $50.74 Range $45.99 - $56.49

Q2 2018

Shares 909,131 Value ($000) $53,775 Avg Close $48.29 Range $45.84 - $51.09

Q1 2018

Shares 950,543 Value ($000) $57,917 Avg Close $44.72 Range $40.06 - $49.49

Q4 2017

Shares 982,199 Value ($000) $55,317 Avg Close $39.96 Range $36.99 - $44.17

Q3 2017

Shares 970,618 Value ($000) $46,997 Avg Close $36.13 Range $33.67 - $37.85

Q2 2017

Shares 945,156 Value ($000) $41,672 Avg Close $32.08 Range $29.82 - $34.78

Q1 2017

Shares 955,550 Value ($000) $37,438 Avg Close $29.31 Range $26.72 - $31.47

Q4 2016

Shares 957,919 Value ($000) $34,006 Avg Close $25.08 Range $23.23 - $27.26

Q3 2016

Shares 964,420 Value ($000) $30,379 Avg Close $24.69 Range $23.16 - $26.00

Q2 2016

Shares 976,742 Value ($000) $32,721 Avg Close $25.09 Range $23.61 - $26.95

Q1 2016

Shares 977,767 Value ($000) $34,359 Avg Close $24.04 Range $21.60 - $26.75

Q4 2015

Shares 977,783 Value ($000) $31,093 Avg Close $23.41 Range $22.17 - $25.01

Q3 2015

Shares 977,018 Value ($000) $29,936 Avg Close $22.26 Range $20.06 - $23.36

Q2 2015

Shares 972,126 Value ($000) $27,054 Avg Close $20.09 Range $19.48 - $21.00

Q1 2015

Shares 985,417 Value ($000) $26,803 Avg Close $19.50 Range $18.59 - $20.56

Q4 2014

Shares 1,011,320 Value ($000) $27,296 Avg Close $18.92 Range $17.33 - $19.74

Q3 2014

Shares 1,040,035 Value ($000) $26,292 Avg Close $17.67 Range $16.64 - $18.38

Q2 2014

Shares 1,040,637 Value ($000) $26,391 Avg Close $17.77 Range $16.79 - $18.67

Q1 2014

Shares 1,077,630 Value ($000) $26,100 Avg Close $17.14 Range $16.16 - $18.40

Q4 2013

Shares 1,094,689 Value ($000) $29,852 Avg Close $18.18 Range $17.40 - $19.24

Q3 2013

Shares 1,155,510 Value ($000) $31,465 Avg Close $17.48 Range $16.76 - $18.57

Q2 2013

Shares 1,176,532 Value ($000) $29,907 Avg Close $17.04 Range $16.17 - $17.79

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	494,220	$113	$212.34	$187.96 - $233.25
Q3 2025	501,395	$124	$231.70	$222.52 - $250.85
Q2 2025	489,558	$131	$257.53	$232.98 - $272.43
Q1 2025	492,298	$139	$245.29	$214.64 - $275.18
Q4 2024	504,075	$121	$231.96	$218.29 - $249.37
Q3 2024	524,838	$133	$214.15	$191.02 - $239.91
Q2 2024	545,295	$113	$192.70	$185.37 - $200.49
Q1 2024	571,267	$118	$170.60	$145.89 - $191.58
Q4 2023	578,931	$92	$143.35	$125.89 - $151.60
Q3 2023	598,130	$83	$120.35	$101.94 - $132.04
Q2 2023	601,731	$80	$122.56	$110.38 - $137.02
Q1 2023	625,185	$89	$125.97	$114.49 - $133.85
Q4 2022	639,260	$83	$115.68	$100.46 - $122.79
Q3 2022	645,690	$75,036	$109.84	$99.81 - $118.37
Q2 2022	645,688	$75,074	$103.34	$96.93 - $110.61
Q1 2022	646,419	$73,685	$98.48	$91.80 - $107.07
Q4 2021	654,638	$67,199	$85.78	$80.10 - $95.21
Q3 2021	665,014	$60,111	$85.34	$80.24 - $90.78
Q2 2021	720,815	$70,791	$88.49	$80.71 - $96.25
Q1 2021	752,106	$71,909	$81.00	$75.86 - $86.82
Q4 2020	792,282	$78,341	$80.60	$73.46 - $86.95
Q3 2020	807,570	$76,453	$76.50	$64.83 - $83.25
Q2 2020	831,863	$66,641	$66.35	$60.04 - $71.26
Q1 2020	826,022	$60,993	$65.34	$52.79 - $71.48
Q4 2019	854,322	$61,844	$59.30	$55.06 - $63.94
Q3 2019	857,823	$66,267	$64.62	$58.47 - $69.80
Q2 2019	864,482	$69,098	$63.47	$58.58 - $69.17
Q1 2019	883,857	$63,717	$55.48	$45.83 - $60.46
Q4 2018	882,686	$53,252	$52.48	$44.73 - $58.13
Q3 2018	900,186	$63,949	$50.74	$45.99 - $56.49
Q2 2018	909,131	$53,775	$48.29	$45.84 - $51.09
Q1 2018	950,543	$57,917	$44.72	$40.06 - $49.49
Q4 2017	982,199	$55,317	$39.96	$36.99 - $44.17
Q3 2017	970,618	$46,997	$36.13	$33.67 - $37.85
Q2 2017	945,156	$41,672	$32.08	$29.82 - $34.78
Q1 2017	955,550	$37,438	$29.31	$26.72 - $31.47
Q4 2016	957,919	$34,006	$25.08	$23.23 - $27.26
Q3 2016	964,420	$30,379	$24.69	$23.16 - $26.00
Q2 2016	976,742	$32,721	$25.09	$23.61 - $26.95
Q1 2016	977,767	$34,359	$24.04	$21.60 - $26.75
Q4 2015	977,783	$31,093	$23.41	$22.17 - $25.01
Q3 2015	977,018	$29,936	$22.26	$20.06 - $23.36
Q2 2015	972,126	$27,054	$20.09	$19.48 - $21.00
Q1 2015	985,417	$26,803	$19.50	$18.59 - $20.56
Q4 2014	1,011,320	$27,296	$18.92	$17.33 - $19.74
Q3 2014	1,040,035	$26,292	$17.67	$16.64 - $18.38
Q2 2014	1,040,637	$26,391	$17.77	$16.79 - $18.67
Q1 2014	1,077,630	$26,100	$17.14	$16.16 - $18.40
Q4 2013	1,094,689	$29,852	$18.18	$17.40 - $19.24
Q3 2013	1,155,510	$31,465	$17.48	$16.76 - $18.57
Q2 2013	1,176,532	$29,907	$17.04	$16.17 - $17.79