PROGRESSIVE CORP

Ticker: PGR CUSIP: 743315103 Class: COM

OPPENHEIMER & CO INC's Holding History (CIK: 0000822581)

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

Q4 2025

Shares 5,914 Value ($000) $1,347 Avg Close $212.34 Range $187.96 - $233.25

Q3 2025

Shares 9,164 Value ($000) $2,263 Avg Close $231.70 Range $222.52 - $250.85

Q2 2025

Shares 14,270 Value ($000) $3,808 Avg Close $257.53 Range $232.98 - $272.43

Q1 2025

Shares 10,337 Value ($000) $2,925 Avg Close $245.29 Range $214.64 - $275.18

Q4 2024

Shares 14,953 Value ($000) $3,583 Avg Close $231.96 Range $218.29 - $249.37

Q3 2024

Shares 8,052 Value ($000) $2,043 Avg Close $214.15 Range $191.02 - $239.91

Q2 2024

Shares 10,618 Value ($000) $2,205 Avg Close $192.70 Range $185.37 - $200.49

Q1 2024

Shares 6,638 Value ($000) $1,373 Avg Close $170.60 Range $145.89 - $191.58

Q4 2023

Shares 5,472 Value ($000) $872 Avg Close $143.35 Range $125.89 - $151.60

Q3 2023

Shares 5,461 Value ($000) $761 Avg Close $120.35 Range $101.94 - $132.04

Q2 2023

Shares 6,194 Value ($000) $820 Avg Close $122.56 Range $110.38 - $137.02

Q1 2023

Shares 4,971 Value ($000) $711 Avg Close $125.97 Range $114.49 - $133.85

Q4 2022

Shares 9,001 Value ($000) $1,168 Avg Close $115.68 Range $100.46 - $122.79

Q3 2022

Shares 3,851 Value ($000) $447 Avg Close $109.84 Range $99.81 - $118.37

Q2 2022

Shares 3,005 Value ($000) $349 Avg Close $103.34 Range $96.93 - $110.61

Q1 2022

Shares 3,214 Value ($000) $366 Avg Close $98.48 Range $91.80 - $107.07

Q4 2021

Shares 3,426 Value ($000) $352 Avg Close $85.78 Range $80.10 - $95.21

Q3 2021

Shares 4,623 Value ($000) $417 Avg Close $85.34 Range $80.24 - $90.78

Q2 2021

Shares 5,638 Value ($000) $554 Avg Close $88.49 Range $80.71 - $96.25

Q4 2020

Shares 3,017 Value ($000) $298 Avg Close $80.60 Range $73.46 - $86.95

Q3 2020

Shares 2,495 Value ($000) $236 Avg Close $76.50 Range $64.83 - $83.25

Q2 2020

Shares 6,508 Value ($000) $521 Avg Close $66.35 Range $60.04 - $71.26

Q1 2020

Shares 5,895 Value ($000) $435 Avg Close $65.34 Range $52.79 - $71.48

Q4 2019

Shares 7,707 Value ($000) $558 Avg Close $59.30 Range $55.06 - $63.94

Q3 2019

Shares 11,031 Value ($000) $852 Avg Close $64.62 Range $58.47 - $69.80

Q2 2019

Shares 8,414 Value ($000) $673 Avg Close $63.47 Range $58.58 - $69.17

Q1 2019

Shares 5,166 Value ($000) $372 Avg Close $55.48 Range $45.83 - $60.46

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	5,914	$1,347	$212.34	$187.96 - $233.25
Q3 2025	9,164	$2,263	$231.70	$222.52 - $250.85
Q2 2025	14,270	$3,808	$257.53	$232.98 - $272.43
Q1 2025	10,337	$2,925	$245.29	$214.64 - $275.18
Q4 2024	14,953	$3,583	$231.96	$218.29 - $249.37
Q3 2024	8,052	$2,043	$214.15	$191.02 - $239.91
Q2 2024	10,618	$2,205	$192.70	$185.37 - $200.49
Q1 2024	6,638	$1,373	$170.60	$145.89 - $191.58
Q4 2023	5,472	$872	$143.35	$125.89 - $151.60
Q3 2023	5,461	$761	$120.35	$101.94 - $132.04
Q2 2023	6,194	$820	$122.56	$110.38 - $137.02
Q1 2023	4,971	$711	$125.97	$114.49 - $133.85
Q4 2022	9,001	$1,168	$115.68	$100.46 - $122.79
Q3 2022	3,851	$447	$109.84	$99.81 - $118.37
Q2 2022	3,005	$349	$103.34	$96.93 - $110.61
Q1 2022	3,214	$366	$98.48	$91.80 - $107.07
Q4 2021	3,426	$352	$85.78	$80.10 - $95.21
Q3 2021	4,623	$417	$85.34	$80.24 - $90.78
Q2 2021	5,638	$554	$88.49	$80.71 - $96.25
Q4 2020	3,017	$298	$80.60	$73.46 - $86.95
Q3 2020	2,495	$236	$76.50	$64.83 - $83.25
Q2 2020	6,508	$521	$66.35	$60.04 - $71.26
Q1 2020	5,895	$435	$65.34	$52.79 - $71.48
Q4 2019	7,707	$558	$59.30	$55.06 - $63.94
Q3 2019	11,031	$852	$64.62	$58.47 - $69.80
Q2 2019	8,414	$673	$63.47	$58.58 - $69.17
Q1 2019	5,166	$372	$55.48	$45.83 - $60.46