PROGRESSIVE CORP

Ticker: PGR CUSIP: 743315103 Class: COM

OSTERWEIS CAPITAL MANAGEMENT INC's Holding History (CIK: 0001007524)

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

Q4 2025

Shares 151,278 Value ($000) $34,449 Avg Close $212.34 Range $187.96 - $233.25

Q3 2025

Shares 150,983 Value ($000) $37,285 Avg Close $231.70 Range $222.52 - $250.85

Q2 2025

Shares 131,638 Value ($000) $35,129 Avg Close $257.53 Range $232.98 - $272.43

Q1 2025

Shares 130,747 Value ($000) $37,003 Avg Close $245.29 Range $214.64 - $275.18

Q4 2024

Shares 145,016 Value ($000) $34,747 Avg Close $231.96 Range $218.29 - $249.37

Q3 2024

Shares 169,622 Value ($000) $43,043 Avg Close $214.15 Range $191.02 - $239.91

Q2 2024

Shares 172,264 Value ($000) $35,781 Avg Close $192.70 Range $185.37 - $200.49

Q1 2024

Shares 207,966 Value ($000) $43,011 Avg Close $170.60 Range $145.89 - $191.58

Q4 2023

Shares 226,650 Value ($000) $36,101 Avg Close $143.35 Range $125.89 - $151.60

Q3 2023

Shares 248,236 Value ($000) $34,579 Avg Close $120.35 Range $101.94 - $132.04

Q2 2023

Shares 253,869 Value ($000) $33,605 Avg Close $122.56 Range $110.38 - $137.02

Q1 2023

Shares 253,234 Value ($000) $36,228 Avg Close $125.97 Range $114.49 - $133.85

Q4 2022

Shares 273,317 Value ($000) $35,452 Avg Close $115.68 Range $100.46 - $122.79

Q3 2022

Shares 273,717 Value ($000) $31,809 Avg Close $109.84 Range $99.81 - $118.37

Q2 2022

Shares 312,132 Value ($000) $36,291 Avg Close $103.34 Range $96.93 - $110.61

Q1 2022

Shares 316,214 Value ($000) $36,045 Avg Close $98.48 Range $91.80 - $107.07

Q4 2021

Shares 317,484 Value ($000) $32,590 Avg Close $85.78 Range $80.10 - $95.21

Q3 2021

Shares 313,625 Value ($000) $28,349 Avg Close $85.34 Range $80.24 - $90.78

Q2 2021

Shares 314,030 Value ($000) $30,841 Avg Close $88.49 Range $80.71 - $96.25

Q1 2021

Shares 315,820 Value ($000) $30,196 Avg Close $81.00 Range $75.86 - $86.82

Q4 2020

Shares 368,935 Value ($000) $36,481 Avg Close $80.60 Range $73.46 - $86.95

Q3 2020

Shares 367,470 Value ($000) $34,789 Avg Close $76.50 Range $64.83 - $83.25

Q2 2020

Shares 369,181 Value ($000) $29,575 Avg Close $66.35 Range $60.04 - $71.26

Q1 2020

Shares 368,556 Value ($000) $27,215 Avg Close $65.34 Range $52.79 - $71.48

Q4 2019

Shares 314,265 Value ($000) $22,750 Avg Close $59.30 Range $55.06 - $63.94

Q2 2017

Shares 1,039,600 Value ($000) $45,836 Avg Close $32.08 Range $29.82 - $34.78

Q1 2017

Shares 1,123,670 Value ($000) $44,025 Avg Close $29.31 Range $26.72 - $31.47

Q4 2016

Shares 1,361,635 Value ($000) $48,338 Avg Close $25.08 Range $23.23 - $27.26

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	151,278	$34,449	$212.34	$187.96 - $233.25
Q3 2025	150,983	$37,285	$231.70	$222.52 - $250.85
Q2 2025	131,638	$35,129	$257.53	$232.98 - $272.43
Q1 2025	130,747	$37,003	$245.29	$214.64 - $275.18
Q4 2024	145,016	$34,747	$231.96	$218.29 - $249.37
Q3 2024	169,622	$43,043	$214.15	$191.02 - $239.91
Q2 2024	172,264	$35,781	$192.70	$185.37 - $200.49
Q1 2024	207,966	$43,011	$170.60	$145.89 - $191.58
Q4 2023	226,650	$36,101	$143.35	$125.89 - $151.60
Q3 2023	248,236	$34,579	$120.35	$101.94 - $132.04
Q2 2023	253,869	$33,605	$122.56	$110.38 - $137.02
Q1 2023	253,234	$36,228	$125.97	$114.49 - $133.85
Q4 2022	273,317	$35,452	$115.68	$100.46 - $122.79
Q3 2022	273,717	$31,809	$109.84	$99.81 - $118.37
Q2 2022	312,132	$36,291	$103.34	$96.93 - $110.61
Q1 2022	316,214	$36,045	$98.48	$91.80 - $107.07
Q4 2021	317,484	$32,590	$85.78	$80.10 - $95.21
Q3 2021	313,625	$28,349	$85.34	$80.24 - $90.78
Q2 2021	314,030	$30,841	$88.49	$80.71 - $96.25
Q1 2021	315,820	$30,196	$81.00	$75.86 - $86.82
Q4 2020	368,935	$36,481	$80.60	$73.46 - $86.95
Q3 2020	367,470	$34,789	$76.50	$64.83 - $83.25
Q2 2020	369,181	$29,575	$66.35	$60.04 - $71.26
Q1 2020	368,556	$27,215	$65.34	$52.79 - $71.48
Q4 2019	314,265	$22,750	$59.30	$55.06 - $63.94
Q2 2017	1,039,600	$45,836	$32.08	$29.82 - $34.78
Q1 2017	1,123,670	$44,025	$29.31	$26.72 - $31.47
Q4 2016	1,361,635	$48,338	$25.08	$23.23 - $27.26