PROGRESSIVE CORP

Ticker: PGR CUSIP: 743315103 Class: COM

TRAN CAPITAL MANAGEMENT, L.P.'s Holding History (CIK: 0001009262)

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

Q4 2025

Shares 27,930 Value ($000) $6,360 Avg Close $212.34 Range $187.96 - $233.25

Q3 2025

Shares 27,930 Value ($000) $6,897 Avg Close $231.70 Range $222.52 - $250.85

Q2 2025

Shares 44,327 Value ($000) $11,829 Avg Close $257.53 Range $232.98 - $272.43

Q1 2025

Shares 44,798 Value ($000) $12,678 Avg Close $245.29 Range $214.64 - $275.18

Q4 2024

Shares 49,488 Value ($000) $11,858 Avg Close $231.96 Range $218.29 - $249.37

Q3 2024

Shares 50,120 Value ($000) $12,718 Avg Close $214.15 Range $191.02 - $239.91

Q2 2024

Shares 74,786 Value ($000) $15,534 Avg Close $192.70 Range $185.37 - $200.49

Q1 2024

Shares 119,753 Value ($000) $24,767 Avg Close $170.60 Range $145.89 - $191.58

Q4 2023

Shares 234,413 Value ($000) $37,337 Avg Close $143.35 Range $125.89 - $151.60

Q3 2023

Shares 354,837 Value ($000) $49,429 Avg Close $120.35 Range $101.94 - $132.04

Q2 2023

Shares 365,368 Value ($000) $48,364 Avg Close $122.56 Range $110.38 - $137.02

Q1 2023

Shares 359,223 Value ($000) $51,390 Avg Close $125.97 Range $114.49 - $133.85

Q4 2022

Shares 327,607 Value ($000) $42,494 Avg Close $115.68 Range $100.46 - $122.79

Q3 2022

Shares 238,734 Value ($000) $27,743 Avg Close $109.84 Range $99.81 - $118.37

Q1 2022

Shares 3,181 Value ($000) $363 Avg Close $98.48 Range $91.80 - $107.07

Q4 2021

Shares 3,181 Value ($000) $327 Avg Close $85.78 Range $80.10 - $95.21

Q3 2021

Shares 3,811 Value ($000) $344 Avg Close $85.34 Range $80.24 - $90.78

Q2 2021

Shares 233,766 Value ($000) $22,958 Avg Close $88.49 Range $80.71 - $96.25

Q1 2021

Shares 268,147 Value ($000) $25,638 Avg Close $81.00 Range $75.86 - $86.82

Q4 2020

Shares 310,478 Value ($000) $30,700 Avg Close $80.60 Range $73.46 - $86.95

Q3 2020

Shares 315,267 Value ($000) $29,846 Avg Close $76.50 Range $64.83 - $83.25

Q2 2020

Shares 300,179 Value ($000) $24,047 Avg Close $66.35 Range $60.04 - $71.26

Q1 2020

Shares 315,342 Value ($000) $23,285 Avg Close $65.34 Range $52.79 - $71.48

Q4 2019

Shares 317,038 Value ($000) $22,950 Avg Close $59.30 Range $55.06 - $63.94

Q3 2019

Shares 313,503 Value ($000) $24,218 Avg Close $64.62 Range $58.47 - $69.80

Q2 2019

Shares 326,591 Value ($000) $26,104 Avg Close $63.47 Range $58.58 - $69.17

Q1 2019

Shares 297,196 Value ($000) $21,425 Avg Close $55.48 Range $45.83 - $60.46

Q4 2018

Shares 352,036 Value ($000) $21,238 Avg Close $52.48 Range $44.73 - $58.13

Q3 2018

Shares 374,468 Value ($000) $26,602 Avg Close $50.74 Range $45.99 - $56.49

Q2 2018

Shares 382,518 Value ($000) $22,626 Avg Close $48.29 Range $45.84 - $51.09

Q1 2018

Shares 398,045 Value ($000) $24,253 Avg Close $44.72 Range $40.06 - $49.49

Q4 2017

Shares 779,893 Value ($000) $43,924 Avg Close $39.96 Range $36.99 - $44.17

Q3 2017

Shares 827,453 Value ($000) $40,065 Avg Close $36.13 Range $33.67 - $37.85

Q2 2017

Shares 839,676 Value ($000) $37,021 Avg Close $32.08 Range $29.82 - $34.78

Q1 2017

Shares 946,172 Value ($000) $37,071 Avg Close $29.31 Range $26.72 - $31.47

Q4 2016

Shares 354,987 Value ($000) $12,602 Avg Close $25.08 Range $23.23 - $27.26

Q3 2016

Shares 354,987 Value ($000) $11,182 Avg Close $24.69 Range $23.16 - $26.00

Q2 2016

Shares 354,987 Value ($000) $11,892 Avg Close $25.09 Range $23.61 - $26.95

Q1 2016

Shares 354,987 Value ($000) $12,474 Avg Close $24.04 Range $21.60 - $26.75

Q4 2015

Shares 367,007 Value ($000) $11,671 Avg Close $23.41 Range $22.17 - $25.01

Q3 2015

Shares 1,162,176 Value ($000) $35,609 Avg Close $22.26 Range $20.06 - $23.36

Q2 2015

Shares 2,301,808 Value ($000) $64,059 Avg Close $20.09 Range $19.48 - $21.00

Q1 2015

Shares 2,400,737 Value ($000) $65,300 Avg Close $19.50 Range $18.59 - $20.56

Q4 2014

Shares 2,573,096 Value ($000) $69,448 Avg Close $18.92 Range $17.33 - $19.74

Q3 2014

Shares 2,649,082 Value ($000) $66,969 Avg Close $17.67 Range $16.64 - $18.38

Q2 2014

Shares 2,832,447 Value ($000) $71,831 Avg Close $17.77 Range $16.79 - $18.67

Q1 2014

Shares 2,821,437 Value ($000) $68,335 Avg Close $17.14 Range $16.16 - $18.40

Q4 2013

Shares 2,635,525 Value ($000) $71,871 Avg Close $18.18 Range $17.40 - $19.24

Q3 2013

Shares 2,602,476 Value ($000) $70,865 Avg Close $17.48 Range $16.76 - $18.57

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	27,930	$6,360	$212.34	$187.96 - $233.25
Q3 2025	27,930	$6,897	$231.70	$222.52 - $250.85
Q2 2025	44,327	$11,829	$257.53	$232.98 - $272.43
Q1 2025	44,798	$12,678	$245.29	$214.64 - $275.18
Q4 2024	49,488	$11,858	$231.96	$218.29 - $249.37
Q3 2024	50,120	$12,718	$214.15	$191.02 - $239.91
Q2 2024	74,786	$15,534	$192.70	$185.37 - $200.49
Q1 2024	119,753	$24,767	$170.60	$145.89 - $191.58
Q4 2023	234,413	$37,337	$143.35	$125.89 - $151.60
Q3 2023	354,837	$49,429	$120.35	$101.94 - $132.04
Q2 2023	365,368	$48,364	$122.56	$110.38 - $137.02
Q1 2023	359,223	$51,390	$125.97	$114.49 - $133.85
Q4 2022	327,607	$42,494	$115.68	$100.46 - $122.79
Q3 2022	238,734	$27,743	$109.84	$99.81 - $118.37
Q1 2022	3,181	$363	$98.48	$91.80 - $107.07
Q4 2021	3,181	$327	$85.78	$80.10 - $95.21
Q3 2021	3,811	$344	$85.34	$80.24 - $90.78
Q2 2021	233,766	$22,958	$88.49	$80.71 - $96.25
Q1 2021	268,147	$25,638	$81.00	$75.86 - $86.82
Q4 2020	310,478	$30,700	$80.60	$73.46 - $86.95
Q3 2020	315,267	$29,846	$76.50	$64.83 - $83.25
Q2 2020	300,179	$24,047	$66.35	$60.04 - $71.26
Q1 2020	315,342	$23,285	$65.34	$52.79 - $71.48
Q4 2019	317,038	$22,950	$59.30	$55.06 - $63.94
Q3 2019	313,503	$24,218	$64.62	$58.47 - $69.80
Q2 2019	326,591	$26,104	$63.47	$58.58 - $69.17
Q1 2019	297,196	$21,425	$55.48	$45.83 - $60.46
Q4 2018	352,036	$21,238	$52.48	$44.73 - $58.13
Q3 2018	374,468	$26,602	$50.74	$45.99 - $56.49
Q2 2018	382,518	$22,626	$48.29	$45.84 - $51.09
Q1 2018	398,045	$24,253	$44.72	$40.06 - $49.49
Q4 2017	779,893	$43,924	$39.96	$36.99 - $44.17
Q3 2017	827,453	$40,065	$36.13	$33.67 - $37.85
Q2 2017	839,676	$37,021	$32.08	$29.82 - $34.78
Q1 2017	946,172	$37,071	$29.31	$26.72 - $31.47
Q4 2016	354,987	$12,602	$25.08	$23.23 - $27.26
Q3 2016	354,987	$11,182	$24.69	$23.16 - $26.00
Q2 2016	354,987	$11,892	$25.09	$23.61 - $26.95
Q1 2016	354,987	$12,474	$24.04	$21.60 - $26.75
Q4 2015	367,007	$11,671	$23.41	$22.17 - $25.01
Q3 2015	1,162,176	$35,609	$22.26	$20.06 - $23.36
Q2 2015	2,301,808	$64,059	$20.09	$19.48 - $21.00
Q1 2015	2,400,737	$65,300	$19.50	$18.59 - $20.56
Q4 2014	2,573,096	$69,448	$18.92	$17.33 - $19.74
Q3 2014	2,649,082	$66,969	$17.67	$16.64 - $18.38
Q2 2014	2,832,447	$71,831	$17.77	$16.79 - $18.67
Q1 2014	2,821,437	$68,335	$17.14	$16.16 - $18.40
Q4 2013	2,635,525	$71,871	$18.18	$17.40 - $19.24
Q3 2013	2,602,476	$70,865	$17.48	$16.76 - $18.57