PROGRESSIVE CORP

Ticker: PGR CUSIP: 743315103 Class: COM

BLAIR WILLIAM & CO/IL's Holding History (CIK: 0000902367)

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

Q4 2025

Shares 1,407,032 Value ($000) $320,409 Avg Close $212.34 Range $187.96 - $233.25

Q3 2025

Shares 1,439,156 Value ($000) $355,400 Avg Close $231.70 Range $222.52 - $250.85

Q2 2025

Shares 1,505,421 Value ($000) $401,737 Avg Close $257.53 Range $232.98 - $272.43

Q1 2025

Shares 1,523,058 Value ($000) $431,041 Avg Close $245.29 Range $214.64 - $275.18

Q4 2024

Shares 1,586,218 Value ($000) $380,074 Avg Close $231.96 Range $218.29 - $249.37

Q3 2024

Shares 1,609,086 Value ($000) $408,322 Avg Close $214.15 Range $191.02 - $239.91

Q2 2024

Shares 1,529,521 Value ($000) $317,697 Avg Close $192.70 Range $185.37 - $200.49

Q1 2024

Shares 1,568,198 Value ($000) $324,335 Avg Close $170.60 Range $145.89 - $191.58

Q4 2023

Shares 1,504,769 Value ($000) $239,680 Avg Close $143.35 Range $125.89 - $151.60

Q3 2023

Shares 1,518,361 Value ($000) $211,508 Avg Close $120.35 Range $101.94 - $132.04

Q2 2023

Shares 1,584,718 Value ($000) $209,769 Avg Close $122.56 Range $110.38 - $137.02

Q1 2023

Shares 1,467,257 Value ($000) $209,906 Avg Close $125.97 Range $114.49 - $133.85

Q4 2022

Shares 1,214,587 Value ($000) $157,544 Avg Close $115.68 Range $100.46 - $122.79

Q3 2022

Shares 1,148,603 Value ($000) $133,479 Avg Close $109.84 Range $99.81 - $118.37

Q2 2022

Shares 1,117,606 Value ($000) $129,944 Avg Close $103.34 Range $96.93 - $110.61

Q1 2022

Shares 1,144,173 Value ($000) $130,424 Avg Close $98.48 Range $91.80 - $107.07

Q4 2021

Shares 1,067,386 Value ($000) $109,567 Avg Close $85.78 Range $80.10 - $95.21

Q3 2021

Shares 1,408,898 Value ($000) $127,350 Avg Close $85.34 Range $80.24 - $90.78

Q2 2021

Shares 1,438,603 Value ($000) $141,285 Avg Close $88.49 Range $80.71 - $96.25

Q1 2021

Shares 1,386,954 Value ($000) $132,607 Avg Close $81.00 Range $75.86 - $86.82

Q4 2020

Shares 1,269,790 Value ($000) $125,557 Avg Close $80.60 Range $73.46 - $86.95

Q3 2020

Shares 1,183,235 Value ($000) $112,017 Avg Close $76.50 Range $64.83 - $83.25

Q2 2020

Shares 1,179,167 Value ($000) $94,463 Avg Close $66.35 Range $60.04 - $71.26

Q1 2020

Shares 1,083,083 Value ($000) $79,975 Avg Close $65.34 Range $52.79 - $71.48

Q4 2019

Shares 1,192,079 Value ($000) $86,295 Avg Close $59.30 Range $55.06 - $63.94

Q3 2019

Shares 1,135,416 Value ($000) $0 Avg Close $64.62 Range $58.47 - $69.80

Q2 2019

Shares 1,118,664 Value ($000) $0 Avg Close $63.47 Range $58.58 - $69.17

Q1 2019

Shares 1,087,200 Value ($000) $78,376 Avg Close $55.48 Range $45.83 - $60.46

Q4 2018

Shares 1,039,780 Value ($000) $62,730 Avg Close $52.48 Range $44.73 - $58.13

Q3 2018

Shares 1,264,765 Value ($000) $89,849 Avg Close $50.74 Range $45.99 - $56.49

Q2 2018

Shares 960,576 Value ($000) $56,818 Avg Close $48.29 Range $45.84 - $51.09

Q1 2018

Shares 1,021,715 Value ($000) $62,253 Avg Close $44.72 Range $40.06 - $49.49

Q4 2017

Shares 1,468,235 Value ($000) $82,691 Avg Close $39.96 Range $36.99 - $44.17

Q3 2017

Shares 1,304,397 Value ($000) $63,159 Avg Close $36.13 Range $33.67 - $37.85

Q2 2017

Shares 937,359 Value ($000) $41,328 Avg Close $32.08 Range $29.82 - $34.78

Q1 2017

Shares 709,836 Value ($000) $27,811 Avg Close $29.31 Range $26.72 - $31.47

Q4 2016

Shares 165,920 Value ($000) $5,890 Avg Close $25.08 Range $23.23 - $27.26

Q3 2016

Shares 163,633 Value ($000) $5,154 Avg Close $24.69 Range $23.16 - $26.00

Q2 2016

Shares 214,545 Value ($000) $7,187 Avg Close $25.09 Range $23.61 - $26.95

Q1 2016

Shares 164,698 Value ($000) $5,787 Avg Close $24.04 Range $21.60 - $26.75

Q4 2015

Shares 92,324 Value ($000) $2,935 Avg Close $23.41 Range $22.17 - $25.01

Q3 2015

Shares 222,015 Value ($000) $6,802 Avg Close $22.26 Range $20.06 - $23.36

Q2 2015

Shares 262,066 Value ($000) $7,293 Avg Close $20.09 Range $19.48 - $21.00

Q1 2015

Shares 226,105 Value ($000) $6,149 Avg Close $19.50 Range $18.59 - $20.56

Q4 2014

Shares 273,915 Value ($000) $7,393 Avg Close $18.92 Range $17.33 - $19.74

Q3 2014

Shares 206,574 Value ($000) $5,222 Avg Close $17.67 Range $16.64 - $18.38

Q2 2014

Shares 135,932 Value ($000) $3,447 Avg Close $17.77 Range $16.79 - $18.67

Q1 2014

Shares 122,488 Value ($000) $2,966 Avg Close $17.14 Range $16.16 - $18.40

Q4 2013

Shares 33,868 Value ($000) $923 Avg Close $18.18 Range $17.40 - $19.24

Q3 2013

Shares 34,021 Value ($000) $926 Avg Close $17.48 Range $16.76 - $18.57

Q2 2013

Shares 33,581 Value ($000) $854 Avg Close $17.04 Range $16.17 - $17.79

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	1,407,032	$320,409	$212.34	$187.96 - $233.25
Q3 2025	1,439,156	$355,400	$231.70	$222.52 - $250.85
Q2 2025	1,505,421	$401,737	$257.53	$232.98 - $272.43
Q1 2025	1,523,058	$431,041	$245.29	$214.64 - $275.18
Q4 2024	1,586,218	$380,074	$231.96	$218.29 - $249.37
Q3 2024	1,609,086	$408,322	$214.15	$191.02 - $239.91
Q2 2024	1,529,521	$317,697	$192.70	$185.37 - $200.49
Q1 2024	1,568,198	$324,335	$170.60	$145.89 - $191.58
Q4 2023	1,504,769	$239,680	$143.35	$125.89 - $151.60
Q3 2023	1,518,361	$211,508	$120.35	$101.94 - $132.04
Q2 2023	1,584,718	$209,769	$122.56	$110.38 - $137.02
Q1 2023	1,467,257	$209,906	$125.97	$114.49 - $133.85
Q4 2022	1,214,587	$157,544	$115.68	$100.46 - $122.79
Q3 2022	1,148,603	$133,479	$109.84	$99.81 - $118.37
Q2 2022	1,117,606	$129,944	$103.34	$96.93 - $110.61
Q1 2022	1,144,173	$130,424	$98.48	$91.80 - $107.07
Q4 2021	1,067,386	$109,567	$85.78	$80.10 - $95.21
Q3 2021	1,408,898	$127,350	$85.34	$80.24 - $90.78
Q2 2021	1,438,603	$141,285	$88.49	$80.71 - $96.25
Q1 2021	1,386,954	$132,607	$81.00	$75.86 - $86.82
Q4 2020	1,269,790	$125,557	$80.60	$73.46 - $86.95
Q3 2020	1,183,235	$112,017	$76.50	$64.83 - $83.25
Q2 2020	1,179,167	$94,463	$66.35	$60.04 - $71.26
Q1 2020	1,083,083	$79,975	$65.34	$52.79 - $71.48
Q4 2019	1,192,079	$86,295	$59.30	$55.06 - $63.94
Q3 2019	1,135,416	$0	$64.62	$58.47 - $69.80
Q2 2019	1,118,664	$0	$63.47	$58.58 - $69.17
Q1 2019	1,087,200	$78,376	$55.48	$45.83 - $60.46
Q4 2018	1,039,780	$62,730	$52.48	$44.73 - $58.13
Q3 2018	1,264,765	$89,849	$50.74	$45.99 - $56.49
Q2 2018	960,576	$56,818	$48.29	$45.84 - $51.09
Q1 2018	1,021,715	$62,253	$44.72	$40.06 - $49.49
Q4 2017	1,468,235	$82,691	$39.96	$36.99 - $44.17
Q3 2017	1,304,397	$63,159	$36.13	$33.67 - $37.85
Q2 2017	937,359	$41,328	$32.08	$29.82 - $34.78
Q1 2017	709,836	$27,811	$29.31	$26.72 - $31.47
Q4 2016	165,920	$5,890	$25.08	$23.23 - $27.26
Q3 2016	163,633	$5,154	$24.69	$23.16 - $26.00
Q2 2016	214,545	$7,187	$25.09	$23.61 - $26.95
Q1 2016	164,698	$5,787	$24.04	$21.60 - $26.75
Q4 2015	92,324	$2,935	$23.41	$22.17 - $25.01
Q3 2015	222,015	$6,802	$22.26	$20.06 - $23.36
Q2 2015	262,066	$7,293	$20.09	$19.48 - $21.00
Q1 2015	226,105	$6,149	$19.50	$18.59 - $20.56
Q4 2014	273,915	$7,393	$18.92	$17.33 - $19.74
Q3 2014	206,574	$5,222	$17.67	$16.64 - $18.38
Q2 2014	135,932	$3,447	$17.77	$16.79 - $18.67
Q1 2014	122,488	$2,966	$17.14	$16.16 - $18.40
Q4 2013	33,868	$923	$18.18	$17.40 - $19.24
Q3 2013	34,021	$926	$17.48	$16.76 - $18.57
Q2 2013	33,581	$854	$17.04	$16.17 - $17.79