PROGRESSIVE CORP

Ticker: PGR CUSIP: 743315103 Class: COM

MUFG SECURITIES AMERICAS INC.'s Holding History (CIK: 0000867626)

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

Q4 2025

Shares 15,798 Value ($000) $3,598 Avg Close $212.34 Range $187.96 - $233.25

Q3 2025

Shares 15,808 Value ($000) $3,904 Avg Close $231.70 Range $222.52 - $250.85

Q2 2025

Shares 12,992 Value ($000) $3,467 Avg Close $257.53 Range $232.98 - $272.43

Q1 2025

Shares 10,369 Value ($000) $2,935 Avg Close $245.29 Range $214.64 - $275.18

Q4 2024

Shares 8,649 Value ($000) $2,072 Avg Close $231.96 Range $218.29 - $249.37

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	15,798	$3,598	$212.34	$187.96 - $233.25
Q3 2025	15,808	$3,904	$231.70	$222.52 - $250.85
Q2 2025	12,992	$3,467	$257.53	$232.98 - $272.43
Q1 2025	10,369	$2,935	$245.29	$214.64 - $275.18
Q4 2024	8,649	$2,072	$231.96	$218.29 - $249.37