PROGRESSIVE CORP

Ticker: PGR CUSIP: 743315103 Class: COM

COMMERCE BANK's Holding History (CIK: 0001009076)

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

Q4 2025

Shares 34,386 Value ($000) $7,830 Avg Close $212.34 Range $187.96 - $233.25

Q3 2025

Shares 34,404 Value ($000) $8,496 Avg Close $231.70 Range $222.52 - $250.85

Q2 2025

Shares 34,079 Value ($000) $9,094 Avg Close $257.53 Range $232.98 - $272.43

Q1 2025

Shares 33,993 Value ($000) $9,620 Avg Close $245.29 Range $214.64 - $275.18

Q4 2024

Shares 33,992 Value ($000) $8,145 Avg Close $231.96 Range $218.29 - $249.37

Q3 2024

Shares 35,208 Value ($000) $8,934 Avg Close $214.15 Range $191.02 - $239.91

Q2 2024

Shares 39,537 Value ($000) $8,212 Avg Close $192.70 Range $185.37 - $200.49

Q1 2024

Shares 39,333 Value ($000) $8,135 Avg Close $170.60 Range $145.89 - $191.58

Q4 2023

Shares 40,687 Value ($000) $6,481 Avg Close $143.35 Range $125.89 - $151.60

Q3 2023

Shares 41,085 Value ($000) $5,723 Avg Close $120.35 Range $101.94 - $132.04

Q2 2023

Shares 41,211 Value ($000) $5,455 Avg Close $122.56 Range $110.38 - $137.02

Q1 2023

Shares 41,944 Value ($000) $6,001 Avg Close $125.97 Range $114.49 - $133.85

Q4 2022

Shares 41,781 Value ($000) $5,419 Avg Close $115.68 Range $100.46 - $122.79

Q3 2022

Shares 41,014 Value ($000) $4,766 Avg Close $109.84 Range $99.81 - $118.37

Q2 2022

Shares 42,956 Value ($000) $4,995 Avg Close $103.34 Range $96.93 - $110.61

Q1 2022

Shares 41,635 Value ($000) $4,746 Avg Close $98.48 Range $91.80 - $107.07

Q4 2021

Shares 43,220 Value ($000) $4,437 Avg Close $85.78 Range $80.10 - $95.21

Q3 2021

Shares 43,756 Value ($000) $3,955 Avg Close $85.34 Range $80.24 - $90.78

Q2 2021

Shares 37,517 Value ($000) $3,684 Avg Close $88.49 Range $80.71 - $96.25

Q1 2021

Shares 37,998 Value ($000) $3,633 Avg Close $81.00 Range $75.86 - $86.82

Q4 2020

Shares 39,604 Value ($000) $3,916 Avg Close $80.60 Range $73.46 - $86.95

Q3 2020

Shares 40,470 Value ($000) $3,831 Avg Close $76.50 Range $64.83 - $83.25

Q2 2020

Shares 38,545 Value ($000) $3,088 Avg Close $66.35 Range $60.04 - $71.26

Q1 2020

Shares 31,056 Value ($000) $2,293 Avg Close $65.34 Range $52.79 - $71.48

Q4 2019

Shares 27,496 Value ($000) $1,991 Avg Close $59.30 Range $55.06 - $63.94

Q3 2019

Shares 23,624 Value ($000) $1,825 Avg Close $64.62 Range $58.47 - $69.80

Q2 2019

Shares 22,633 Value ($000) $1,809 Avg Close $63.47 Range $58.58 - $69.17

Q1 2019

Shares 22,879 Value ($000) $1,649 Avg Close $55.48 Range $45.83 - $60.46

Q4 2018

Shares 22,411 Value ($000) $1,352 Avg Close $52.48 Range $44.73 - $58.13

Q3 2018

Shares 20,732 Value ($000) $1,473 Avg Close $50.74 Range $45.99 - $56.49

Q2 2018

Shares 22,890 Value ($000) $1,354 Avg Close $48.29 Range $45.84 - $51.09

Q1 2018

Shares 19,152 Value ($000) $1,167 Avg Close $44.72 Range $40.06 - $49.49

Q4 2017

Shares 19,384 Value ($000) $1,092 Avg Close $39.96 Range $36.99 - $44.17

Q3 2017

Shares 19,614 Value ($000) $950 Avg Close $36.13 Range $33.67 - $37.85

Q2 2017

Shares 19,614 Value ($000) $865 Avg Close $32.08 Range $29.82 - $34.78

Q1 2017

Shares 19,630 Value ($000) $769 Avg Close $29.31 Range $26.72 - $31.47

Q4 2016

Shares 18,853 Value ($000) $669 Avg Close $25.08 Range $23.23 - $27.26

Q3 2016

Shares 21,053 Value ($000) $664 Avg Close $24.69 Range $23.16 - $26.00

Q2 2016

Shares 31,421 Value ($000) $1,053 Avg Close $25.09 Range $23.61 - $26.95

Q1 2016

Shares 33,226 Value ($000) $1,168 Avg Close $24.04 Range $21.60 - $26.75

Q4 2015

Shares 27,632 Value ($000) $879 Avg Close $23.41 Range $22.17 - $25.01

Q3 2015

Shares 13,301 Value ($000) $408 Avg Close $22.26 Range $20.06 - $23.36

Q2 2015

Shares 9,842 Value ($000) $274 Avg Close $20.09 Range $19.48 - $21.00

Q1 2015

Shares 9,858 Value ($000) $268 Avg Close $19.50 Range $18.59 - $20.56

Q4 2014

Shares 9,858 Value ($000) $266 Avg Close $18.92 Range $17.33 - $19.74

Q3 2014

Shares 8,901 Value ($000) $225 Avg Close $17.67 Range $16.64 - $18.38

Q2 2014

Shares 9,244 Value ($000) $235 Avg Close $17.77 Range $16.79 - $18.67

Q1 2014

Shares 9,221 Value ($000) $223 Avg Close $17.14 Range $16.16 - $18.40

Q4 2013

Shares 9,341 Value ($000) $254 Avg Close $18.18 Range $17.40 - $19.24

Q3 2013

Shares 9,359 Value ($000) $255 Avg Close $17.48 Range $16.76 - $18.57

Q2 2013

Shares 9,006 Value ($000) $229 Avg Close $17.04 Range $16.17 - $17.79

Q1 2013

Shares 9,030 Value ($000) $229 Avg Close $15.94 Range $14.22 - $17.11

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	34,386	$7,830	$212.34	$187.96 - $233.25
Q3 2025	34,404	$8,496	$231.70	$222.52 - $250.85
Q2 2025	34,079	$9,094	$257.53	$232.98 - $272.43
Q1 2025	33,993	$9,620	$245.29	$214.64 - $275.18
Q4 2024	33,992	$8,145	$231.96	$218.29 - $249.37
Q3 2024	35,208	$8,934	$214.15	$191.02 - $239.91
Q2 2024	39,537	$8,212	$192.70	$185.37 - $200.49
Q1 2024	39,333	$8,135	$170.60	$145.89 - $191.58
Q4 2023	40,687	$6,481	$143.35	$125.89 - $151.60
Q3 2023	41,085	$5,723	$120.35	$101.94 - $132.04
Q2 2023	41,211	$5,455	$122.56	$110.38 - $137.02
Q1 2023	41,944	$6,001	$125.97	$114.49 - $133.85
Q4 2022	41,781	$5,419	$115.68	$100.46 - $122.79
Q3 2022	41,014	$4,766	$109.84	$99.81 - $118.37
Q2 2022	42,956	$4,995	$103.34	$96.93 - $110.61
Q1 2022	41,635	$4,746	$98.48	$91.80 - $107.07
Q4 2021	43,220	$4,437	$85.78	$80.10 - $95.21
Q3 2021	43,756	$3,955	$85.34	$80.24 - $90.78
Q2 2021	37,517	$3,684	$88.49	$80.71 - $96.25
Q1 2021	37,998	$3,633	$81.00	$75.86 - $86.82
Q4 2020	39,604	$3,916	$80.60	$73.46 - $86.95
Q3 2020	40,470	$3,831	$76.50	$64.83 - $83.25
Q2 2020	38,545	$3,088	$66.35	$60.04 - $71.26
Q1 2020	31,056	$2,293	$65.34	$52.79 - $71.48
Q4 2019	27,496	$1,991	$59.30	$55.06 - $63.94
Q3 2019	23,624	$1,825	$64.62	$58.47 - $69.80
Q2 2019	22,633	$1,809	$63.47	$58.58 - $69.17
Q1 2019	22,879	$1,649	$55.48	$45.83 - $60.46
Q4 2018	22,411	$1,352	$52.48	$44.73 - $58.13
Q3 2018	20,732	$1,473	$50.74	$45.99 - $56.49
Q2 2018	22,890	$1,354	$48.29	$45.84 - $51.09
Q1 2018	19,152	$1,167	$44.72	$40.06 - $49.49
Q4 2017	19,384	$1,092	$39.96	$36.99 - $44.17
Q3 2017	19,614	$950	$36.13	$33.67 - $37.85
Q2 2017	19,614	$865	$32.08	$29.82 - $34.78
Q1 2017	19,630	$769	$29.31	$26.72 - $31.47
Q4 2016	18,853	$669	$25.08	$23.23 - $27.26
Q3 2016	21,053	$664	$24.69	$23.16 - $26.00
Q2 2016	31,421	$1,053	$25.09	$23.61 - $26.95
Q1 2016	33,226	$1,168	$24.04	$21.60 - $26.75
Q4 2015	27,632	$879	$23.41	$22.17 - $25.01
Q3 2015	13,301	$408	$22.26	$20.06 - $23.36
Q2 2015	9,842	$274	$20.09	$19.48 - $21.00
Q1 2015	9,858	$268	$19.50	$18.59 - $20.56
Q4 2014	9,858	$266	$18.92	$17.33 - $19.74
Q3 2014	8,901	$225	$17.67	$16.64 - $18.38
Q2 2014	9,244	$235	$17.77	$16.79 - $18.67
Q1 2014	9,221	$223	$17.14	$16.16 - $18.40
Q4 2013	9,341	$254	$18.18	$17.40 - $19.24
Q3 2013	9,359	$255	$17.48	$16.76 - $18.57
Q2 2013	9,006	$229	$17.04	$16.17 - $17.79
Q1 2013	9,030	$229	$15.94	$14.22 - $17.11