PROGRESSIVE CORP

Ticker: PGR CUSIP: 743315103 Class: COM

PUBLIC EMPLOYEES RETIREMENT ASSOCIATION OF COLORADO's Holding History (CIK: 0000315297)

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

Q4 2025

Shares 75,376 Value ($000) $17 Avg Close $212.34 Range $187.96 - $233.25

Q3 2025

Shares 75,557 Value ($000) $19 Avg Close $231.70 Range $222.52 - $250.85

Q2 2025

Shares 77,498 Value ($000) $21 Avg Close $257.53 Range $232.98 - $272.43

Q1 2025

Shares 78,989 Value ($000) $22 Avg Close $245.29 Range $214.64 - $275.18

Q4 2024

Shares 79,112 Value ($000) $19 Avg Close $231.96 Range $218.29 - $249.37

Q3 2024

Shares 81,649 Value ($000) $21 Avg Close $214.15 Range $191.02 - $239.91

Q2 2024

Shares 81,641 Value ($000) $17 Avg Close $192.70 Range $185.37 - $200.49

Q1 2024

Shares 84,031 Value ($000) $17 Avg Close $170.60 Range $145.89 - $191.58

Q4 2023

Shares 87,787 Value ($000) $14 Avg Close $143.35 Range $125.89 - $151.60

Q3 2023

Shares 90,983 Value ($000) $13 Avg Close $120.35 Range $101.94 - $132.04

Q2 2023

Shares 94,999 Value ($000) $13 Avg Close $122.56 Range $110.38 - $137.02

Q1 2023

Shares 95,580 Value ($000) $14 Avg Close $125.97 Range $114.49 - $133.85

Q4 2022

Shares 95,858 Value ($000) $12 Avg Close $115.68 Range $100.46 - $122.79

Q3 2022

Shares 96,094 Value ($000) $11,167 Avg Close $109.84 Range $99.81 - $118.37

Q2 2022

Shares 96,170 Value ($000) $11,182 Avg Close $103.34 Range $96.93 - $110.61

Q1 2022

Shares 96,620 Value ($000) $11,014 Avg Close $98.48 Range $91.80 - $107.07

Q4 2021

Shares 103,923 Value ($000) $10,668 Avg Close $85.78 Range $80.10 - $95.21

Q3 2021

Shares 104,386 Value ($000) $9,435 Avg Close $85.34 Range $80.24 - $90.78

Q2 2021

Shares 104,594 Value ($000) $10,272 Avg Close $88.49 Range $80.71 - $96.25

Q1 2021

Shares 104,859 Value ($000) $10,026 Avg Close $81.00 Range $75.86 - $86.82

Q4 2020

Shares 105,509 Value ($000) $10,433 Avg Close $80.60 Range $73.46 - $86.95

Q3 2020

Shares 109,770 Value ($000) $10,392 Avg Close $76.50 Range $64.83 - $83.25

Q2 2020

Shares 109,999 Value ($000) $8,812 Avg Close $66.35 Range $60.04 - $71.26

Q1 2020

Shares 111,082 Value ($000) $8,202 Avg Close $65.34 Range $52.79 - $71.48

Q4 2019

Shares 107,685 Value ($000) $7,795 Avg Close $59.30 Range $55.06 - $63.94

Q3 2019

Shares 108,412 Value ($000) $8,375 Avg Close $64.62 Range $58.47 - $69.80

Q2 2019

Shares 108,677 Value ($000) $8,687 Avg Close $63.47 Range $58.58 - $69.17

Q1 2019

Shares 112,870 Value ($000) $8,137 Avg Close $55.48 Range $45.83 - $60.46

Q4 2018

Shares 107,718 Value ($000) $6,499 Avg Close $52.48 Range $44.73 - $58.13

Q3 2018

Shares 107,963 Value ($000) $7,670 Avg Close $50.74 Range $45.99 - $56.49

Q2 2018

Shares 108,072 Value ($000) $6,392 Avg Close $48.29 Range $45.84 - $51.09

Q1 2018

Shares 108,530 Value ($000) $6,613 Avg Close $44.72 Range $40.06 - $49.49

Q4 2017

Shares 113,832 Value ($000) $6,411 Avg Close $39.96 Range $36.99 - $44.17

Q3 2017

Shares 110,137 Value ($000) $5,333 Avg Close $36.13 Range $33.67 - $37.85

Q2 2017

Shares 112,255 Value ($000) $4,949 Avg Close $32.08 Range $29.82 - $34.78

Q1 2017

Shares 112,471 Value ($000) $4,407 Avg Close $29.31 Range $26.72 - $31.47

Q4 2016

Shares 114,542 Value ($000) $4,066 Avg Close $25.08 Range $23.23 - $27.26

Q3 2016

Shares 119,970 Value ($000) $3,779 Avg Close $24.69 Range $23.16 - $26.00

Q2 2016

Shares 124,772 Value ($000) $4,180 Avg Close $25.09 Range $23.61 - $26.95

Q1 2016

Shares 130,844 Value ($000) $4,598 Avg Close $24.04 Range $21.60 - $26.75

Q4 2015

Shares 136,504 Value ($000) $4,341 Avg Close $23.41 Range $22.17 - $25.01

Q3 2015

Shares 136,350 Value ($000) $4,178 Avg Close $22.26 Range $20.06 - $23.36

Q2 2015

Shares 136,540 Value ($000) $3,800 Avg Close $20.09 Range $19.48 - $21.00

Q1 2015

Shares 137,052 Value ($000) $3,728 Avg Close $19.50 Range $18.59 - $20.56

Q4 2014

Shares 136,576 Value ($000) $3,686 Avg Close $18.92 Range $17.33 - $19.74

Q3 2014

Shares 145,377 Value ($000) $3,675 Avg Close $17.67 Range $16.64 - $18.38

Q2 2014

Shares 149,803 Value ($000) $3,799 Avg Close $17.77 Range $16.79 - $18.67

Q1 2014

Shares 162,220 Value ($000) $3,929 Avg Close $17.14 Range $16.16 - $18.40

Q4 2013

Shares 165,882 Value ($000) $4,524 Avg Close $18.18 Range $17.40 - $19.24

Q3 2013

Shares 174,884 Value ($000) $4,762 Avg Close $17.48 Range $16.76 - $18.57

Q2 2013

Shares 184,186 Value ($000) $4,682 Avg Close $17.04 Range $16.17 - $17.79

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	75,376	$17	$212.34	$187.96 - $233.25
Q3 2025	75,557	$19	$231.70	$222.52 - $250.85
Q2 2025	77,498	$21	$257.53	$232.98 - $272.43
Q1 2025	78,989	$22	$245.29	$214.64 - $275.18
Q4 2024	79,112	$19	$231.96	$218.29 - $249.37
Q3 2024	81,649	$21	$214.15	$191.02 - $239.91
Q2 2024	81,641	$17	$192.70	$185.37 - $200.49
Q1 2024	84,031	$17	$170.60	$145.89 - $191.58
Q4 2023	87,787	$14	$143.35	$125.89 - $151.60
Q3 2023	90,983	$13	$120.35	$101.94 - $132.04
Q2 2023	94,999	$13	$122.56	$110.38 - $137.02
Q1 2023	95,580	$14	$125.97	$114.49 - $133.85
Q4 2022	95,858	$12	$115.68	$100.46 - $122.79
Q3 2022	96,094	$11,167	$109.84	$99.81 - $118.37
Q2 2022	96,170	$11,182	$103.34	$96.93 - $110.61
Q1 2022	96,620	$11,014	$98.48	$91.80 - $107.07
Q4 2021	103,923	$10,668	$85.78	$80.10 - $95.21
Q3 2021	104,386	$9,435	$85.34	$80.24 - $90.78
Q2 2021	104,594	$10,272	$88.49	$80.71 - $96.25
Q1 2021	104,859	$10,026	$81.00	$75.86 - $86.82
Q4 2020	105,509	$10,433	$80.60	$73.46 - $86.95
Q3 2020	109,770	$10,392	$76.50	$64.83 - $83.25
Q2 2020	109,999	$8,812	$66.35	$60.04 - $71.26
Q1 2020	111,082	$8,202	$65.34	$52.79 - $71.48
Q4 2019	107,685	$7,795	$59.30	$55.06 - $63.94
Q3 2019	108,412	$8,375	$64.62	$58.47 - $69.80
Q2 2019	108,677	$8,687	$63.47	$58.58 - $69.17
Q1 2019	112,870	$8,137	$55.48	$45.83 - $60.46
Q4 2018	107,718	$6,499	$52.48	$44.73 - $58.13
Q3 2018	107,963	$7,670	$50.74	$45.99 - $56.49
Q2 2018	108,072	$6,392	$48.29	$45.84 - $51.09
Q1 2018	108,530	$6,613	$44.72	$40.06 - $49.49
Q4 2017	113,832	$6,411	$39.96	$36.99 - $44.17
Q3 2017	110,137	$5,333	$36.13	$33.67 - $37.85
Q2 2017	112,255	$4,949	$32.08	$29.82 - $34.78
Q1 2017	112,471	$4,407	$29.31	$26.72 - $31.47
Q4 2016	114,542	$4,066	$25.08	$23.23 - $27.26
Q3 2016	119,970	$3,779	$24.69	$23.16 - $26.00
Q2 2016	124,772	$4,180	$25.09	$23.61 - $26.95
Q1 2016	130,844	$4,598	$24.04	$21.60 - $26.75
Q4 2015	136,504	$4,341	$23.41	$22.17 - $25.01
Q3 2015	136,350	$4,178	$22.26	$20.06 - $23.36
Q2 2015	136,540	$3,800	$20.09	$19.48 - $21.00
Q1 2015	137,052	$3,728	$19.50	$18.59 - $20.56
Q4 2014	136,576	$3,686	$18.92	$17.33 - $19.74
Q3 2014	145,377	$3,675	$17.67	$16.64 - $18.38
Q2 2014	149,803	$3,799	$17.77	$16.79 - $18.67
Q1 2014	162,220	$3,929	$17.14	$16.16 - $18.40
Q4 2013	165,882	$4,524	$18.18	$17.40 - $19.24
Q3 2013	174,884	$4,762	$17.48	$16.76 - $18.57
Q2 2013	184,186	$4,682	$17.04	$16.17 - $17.79