PROGRESSIVE CORP

Ticker: PGR CUSIP: 743315103 Class: COM

MERCER GLOBAL ADVISORS INC /ADV's Holding History (CIK: 0000853758)

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

Q4 2025

Shares 115,372 Value ($000) $26,273 Avg Close $212.34 Range $187.96 - $233.25

Q3 2025

Shares 136,202 Value ($000) $33,635 Avg Close $231.70 Range $222.52 - $250.85

Q2 2025

Shares 147,929 Value ($000) $39,472 Avg Close $257.53 Range $232.98 - $272.43

Q1 2025

Shares 110,931 Value ($000) $31,389 Avg Close $245.29 Range $214.64 - $275.18

Q4 2024

Shares 94,914 Value ($000) $22,742 Avg Close $231.96 Range $218.29 - $249.37

Q3 2024

Shares 44,020 Value ($000) $11,193 Avg Close $214.15 Range $191.02 - $239.91

Q2 2024

Shares 38,553 Value ($000) $8,008 Avg Close $192.70 Range $185.37 - $200.49

Q1 2024

Shares 38,782 Value ($000) $8 Avg Close $170.60 Range $145.89 - $191.58

Q4 2023

Shares 42,835 Value ($000) $7 Avg Close $143.35 Range $125.89 - $151.60

Q3 2023

Shares 37,395 Value ($000) $5 Avg Close $120.35 Range $101.94 - $132.04

Q2 2023

Shares 32,666 Value ($000) $4 Avg Close $122.56 Range $110.38 - $137.02

Q1 2023

Shares 61,324 Value ($000) $9 Avg Close $125.97 Range $114.49 - $133.85

Q4 2022

Shares 59,504 Value ($000) $8 Avg Close $115.68 Range $100.46 - $122.79

Q3 2022

Shares 57,580 Value ($000) $6,691 Avg Close $109.84 Range $99.81 - $118.37

Q2 2022

Shares 55,256 Value ($000) $6,425 Avg Close $103.34 Range $96.93 - $110.61

Q1 2022

Shares 51,709 Value ($000) $5,894 Avg Close $98.48 Range $91.80 - $107.07

Q4 2021

Shares 49,676 Value ($000) $5,099 Avg Close $85.78 Range $80.10 - $95.21

Q3 2021

Shares 53,039 Value ($000) $4,794 Avg Close $85.34 Range $80.24 - $90.78

Q2 2021

Shares 79,228 Value ($000) $7,781 Avg Close $88.49 Range $80.71 - $96.25

Q1 2021

Shares 78,161 Value ($000) $7,473 Avg Close $81.00 Range $75.86 - $86.82

Q4 2020

Shares 39,754 Value ($000) $3,931 Avg Close $80.60 Range $73.46 - $86.95

Q3 2020

Shares 32,858 Value ($000) $3,111 Avg Close $76.50 Range $64.83 - $83.25

Q2 2020

Shares 24,767 Value ($000) $1,984 Avg Close $66.35 Range $60.04 - $71.26

Q1 2020

Shares 29,341 Value ($000) $2,167 Avg Close $65.34 Range $52.79 - $71.48

Q4 2019

Shares 11,583 Value ($000) $839 Avg Close $59.30 Range $55.06 - $63.94

Q3 2019

Shares 10,147 Value ($000) $783 Avg Close $64.62 Range $58.47 - $69.80

Q2 2019

Shares 9,798 Value ($000) $783 Avg Close $63.47 Range $58.58 - $69.17

Q1 2019

Shares 3,916 Value ($000) $236 Avg Close $55.48 Range $45.83 - $60.46

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	115,372	$26,273	$212.34	$187.96 - $233.25
Q3 2025	136,202	$33,635	$231.70	$222.52 - $250.85
Q2 2025	147,929	$39,472	$257.53	$232.98 - $272.43
Q1 2025	110,931	$31,389	$245.29	$214.64 - $275.18
Q4 2024	94,914	$22,742	$231.96	$218.29 - $249.37
Q3 2024	44,020	$11,193	$214.15	$191.02 - $239.91
Q2 2024	38,553	$8,008	$192.70	$185.37 - $200.49
Q1 2024	38,782	$8	$170.60	$145.89 - $191.58
Q4 2023	42,835	$7	$143.35	$125.89 - $151.60
Q3 2023	37,395	$5	$120.35	$101.94 - $132.04
Q2 2023	32,666	$4	$122.56	$110.38 - $137.02
Q1 2023	61,324	$9	$125.97	$114.49 - $133.85
Q4 2022	59,504	$8	$115.68	$100.46 - $122.79
Q3 2022	57,580	$6,691	$109.84	$99.81 - $118.37
Q2 2022	55,256	$6,425	$103.34	$96.93 - $110.61
Q1 2022	51,709	$5,894	$98.48	$91.80 - $107.07
Q4 2021	49,676	$5,099	$85.78	$80.10 - $95.21
Q3 2021	53,039	$4,794	$85.34	$80.24 - $90.78
Q2 2021	79,228	$7,781	$88.49	$80.71 - $96.25
Q1 2021	78,161	$7,473	$81.00	$75.86 - $86.82
Q4 2020	39,754	$3,931	$80.60	$73.46 - $86.95
Q3 2020	32,858	$3,111	$76.50	$64.83 - $83.25
Q2 2020	24,767	$1,984	$66.35	$60.04 - $71.26
Q1 2020	29,341	$2,167	$65.34	$52.79 - $71.48
Q4 2019	11,583	$839	$59.30	$55.06 - $63.94
Q3 2019	10,147	$783	$64.62	$58.47 - $69.80
Q2 2019	9,798	$783	$63.47	$58.58 - $69.17
Q1 2019	3,916	$236	$55.48	$45.83 - $60.46