PROGRESSIVE CORP

Ticker: PGR CUSIP: 743315103 Class: COM

Voya Investment Management LLC's Holding History (CIK: 0001068837)

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

Q4 2025

Shares 94,025 Value ($000) $21,411 Avg Close $212.34 Range $187.96 - $233.25

Q3 2025

Shares 596,979 Value ($000) $147,424 Avg Close $231.70 Range $222.52 - $250.85

Q2 2025

Shares 837,794 Value ($000) $223,574 Avg Close $257.53 Range $232.98 - $272.43

Q1 2025

Shares 666,510 Value ($000) $188,629 Avg Close $245.29 Range $214.64 - $275.18

Q4 2024

Shares 279,853 Value ($000) $67,056 Avg Close $231.96 Range $218.29 - $249.37

Q3 2024

Shares 260,777 Value ($000) $66,175 Avg Close $214.15 Range $191.02 - $239.91

Q2 2024

Shares 264,464 Value ($000) $54,932 Avg Close $192.70 Range $185.37 - $200.49

Q1 2024

Shares 286,636 Value ($000) $59,282 Avg Close $170.60 Range $145.89 - $191.58

Q4 2023

Shares 271,145 Value ($000) $43,188 Avg Close $143.35 Range $125.89 - $151.60

Q3 2023

Shares 1,668,882 Value ($000) $232,475 Avg Close $120.35 Range $101.94 - $132.04

Q2 2023

Shares 293,568 Value ($000) $38,860 Avg Close $122.56 Range $110.38 - $137.02

Q1 2023

Shares 780,843 Value ($000) $111,707 Avg Close $125.97 Range $114.49 - $133.85

Q4 2022

Shares 798,510 Value ($000) $103,575 Avg Close $115.68 Range $100.46 - $122.79

Q3 2022

Shares 947,087 Value ($000) $110,061 Avg Close $109.84 Range $99.81 - $118.37

Q2 2022

Shares 886,346 Value ($000) $103,056 Avg Close $103.34 Range $96.93 - $110.61

Q1 2022

Shares 894,971 Value ($000) $102,018 Avg Close $98.48 Range $91.80 - $107.07

Q4 2021

Shares 922,739 Value ($000) $94,719 Avg Close $85.78 Range $80.10 - $95.21

Q3 2021

Shares 1,358,191 Value ($000) $122,767 Avg Close $85.34 Range $80.24 - $90.78

Q2 2021

Shares 1,358,096 Value ($000) $133,379 Avg Close $88.49 Range $80.71 - $96.25

Q1 2021

Shares 2,037,832 Value ($000) $194,837 Avg Close $81.00 Range $75.86 - $86.82

Q4 2020

Shares 2,123,483 Value ($000) $209,970 Avg Close $80.60 Range $73.46 - $86.95

Q3 2020

Shares 1,125,692 Value ($000) $106,569 Avg Close $76.50 Range $64.83 - $83.25

Q2 2020

Shares 1,464,337 Value ($000) $117,309 Avg Close $66.35 Range $60.04 - $71.26

Q1 2020

Shares 3,079,706 Value ($000) $227,406 Avg Close $65.34 Range $52.79 - $71.48

Q4 2019

Shares 2,857,361 Value ($000) $206,844 Avg Close $59.30 Range $55.06 - $63.94

Q3 2019

Shares 3,885,172 Value ($000) $300,130 Avg Close $64.62 Range $58.47 - $69.80

Q2 2019

Shares 3,579,170 Value ($000) $286,083 Avg Close $63.47 Range $58.58 - $69.17

Q1 2019

Shares 3,907,234 Value ($000) $281,672 Avg Close $55.48 Range $45.83 - $60.46

Q4 2018

Shares 4,761,424 Value ($000) $287,256 Avg Close $52.48 Range $44.73 - $58.13

Q3 2018

Shares 4,508,754 Value ($000) $320,302 Avg Close $50.74 Range $45.99 - $56.49

Q2 2018

Shares 4,532,500 Value ($000) $268,098 Avg Close $48.29 Range $45.84 - $51.09

Q1 2018

Shares 7,011,392 Value ($000) $427,204 Avg Close $44.72 Range $40.06 - $49.49

Q4 2017

Shares 6,445,652 Value ($000) $363,018 Avg Close $39.96 Range $36.99 - $44.17

Q3 2017

Shares 5,775,117 Value ($000) $279,630 Avg Close $36.13 Range $33.67 - $37.85

Q2 2017

Shares 2,665,312 Value ($000) $117,514 Avg Close $32.08 Range $29.82 - $34.78

Q1 2017

Shares 433,356 Value ($000) $16,979 Avg Close $29.31 Range $26.72 - $31.47

Q4 2016

Shares 441,547 Value ($000) $15,675 Avg Close $25.08 Range $23.23 - $27.26

Q3 2016

Shares 459,213 Value ($000) $14,465 Avg Close $24.69 Range $23.16 - $26.00

Q2 2016

Shares 452,181 Value ($000) $15,148 Avg Close $25.09 Range $23.61 - $26.95

Q1 2016

Shares 351,028 Value ($000) $12,335 Avg Close $24.04 Range $21.60 - $26.75

Q4 2015

Shares 343,839 Value ($000) $10,934 Avg Close $23.41 Range $22.17 - $25.01

Q3 2015

Shares 360,933 Value ($000) $11,058 Avg Close $22.26 Range $20.06 - $23.36

Q2 2015

Shares 345,673 Value ($000) $9,620 Avg Close $20.09 Range $19.48 - $21.00

Q1 2015

Shares 359,992 Value ($000) $9,791 Avg Close $19.50 Range $18.59 - $20.56

Q4 2014

Shares 360,806 Value ($000) $9,738 Avg Close $18.92 Range $17.33 - $19.74

Q3 2014

Shares 392,717 Value ($000) $9,928 Avg Close $17.67 Range $16.64 - $18.38

Q2 2014

Shares 406,010 Value ($000) $10,296 Avg Close $17.77 Range $16.79 - $18.67

Q1 2014

Shares 460,827 Value ($000) $11,161 Avg Close $17.14 Range $16.16 - $18.40

Q4 2013

Shares 464,550 Value ($000) $12,668 Avg Close $18.18 Range $17.40 - $19.24

Q3 2013

Shares 467,890 Value ($000) $12,741 Avg Close $17.48 Range $16.76 - $18.57

Q2 2013

Shares 482,987 Value ($000) $12,278 Avg Close $17.04 Range $16.17 - $17.79

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	94,025	$21,411	$212.34	$187.96 - $233.25
Q3 2025	596,979	$147,424	$231.70	$222.52 - $250.85
Q2 2025	837,794	$223,574	$257.53	$232.98 - $272.43
Q1 2025	666,510	$188,629	$245.29	$214.64 - $275.18
Q4 2024	279,853	$67,056	$231.96	$218.29 - $249.37
Q3 2024	260,777	$66,175	$214.15	$191.02 - $239.91
Q2 2024	264,464	$54,932	$192.70	$185.37 - $200.49
Q1 2024	286,636	$59,282	$170.60	$145.89 - $191.58
Q4 2023	271,145	$43,188	$143.35	$125.89 - $151.60
Q3 2023	1,668,882	$232,475	$120.35	$101.94 - $132.04
Q2 2023	293,568	$38,860	$122.56	$110.38 - $137.02
Q1 2023	780,843	$111,707	$125.97	$114.49 - $133.85
Q4 2022	798,510	$103,575	$115.68	$100.46 - $122.79
Q3 2022	947,087	$110,061	$109.84	$99.81 - $118.37
Q2 2022	886,346	$103,056	$103.34	$96.93 - $110.61
Q1 2022	894,971	$102,018	$98.48	$91.80 - $107.07
Q4 2021	922,739	$94,719	$85.78	$80.10 - $95.21
Q3 2021	1,358,191	$122,767	$85.34	$80.24 - $90.78
Q2 2021	1,358,096	$133,379	$88.49	$80.71 - $96.25
Q1 2021	2,037,832	$194,837	$81.00	$75.86 - $86.82
Q4 2020	2,123,483	$209,970	$80.60	$73.46 - $86.95
Q3 2020	1,125,692	$106,569	$76.50	$64.83 - $83.25
Q2 2020	1,464,337	$117,309	$66.35	$60.04 - $71.26
Q1 2020	3,079,706	$227,406	$65.34	$52.79 - $71.48
Q4 2019	2,857,361	$206,844	$59.30	$55.06 - $63.94
Q3 2019	3,885,172	$300,130	$64.62	$58.47 - $69.80
Q2 2019	3,579,170	$286,083	$63.47	$58.58 - $69.17
Q1 2019	3,907,234	$281,672	$55.48	$45.83 - $60.46
Q4 2018	4,761,424	$287,256	$52.48	$44.73 - $58.13
Q3 2018	4,508,754	$320,302	$50.74	$45.99 - $56.49
Q2 2018	4,532,500	$268,098	$48.29	$45.84 - $51.09
Q1 2018	7,011,392	$427,204	$44.72	$40.06 - $49.49
Q4 2017	6,445,652	$363,018	$39.96	$36.99 - $44.17
Q3 2017	5,775,117	$279,630	$36.13	$33.67 - $37.85
Q2 2017	2,665,312	$117,514	$32.08	$29.82 - $34.78
Q1 2017	433,356	$16,979	$29.31	$26.72 - $31.47
Q4 2016	441,547	$15,675	$25.08	$23.23 - $27.26
Q3 2016	459,213	$14,465	$24.69	$23.16 - $26.00
Q2 2016	452,181	$15,148	$25.09	$23.61 - $26.95
Q1 2016	351,028	$12,335	$24.04	$21.60 - $26.75
Q4 2015	343,839	$10,934	$23.41	$22.17 - $25.01
Q3 2015	360,933	$11,058	$22.26	$20.06 - $23.36
Q2 2015	345,673	$9,620	$20.09	$19.48 - $21.00
Q1 2015	359,992	$9,791	$19.50	$18.59 - $20.56
Q4 2014	360,806	$9,738	$18.92	$17.33 - $19.74
Q3 2014	392,717	$9,928	$17.67	$16.64 - $18.38
Q2 2014	406,010	$10,296	$17.77	$16.79 - $18.67
Q1 2014	460,827	$11,161	$17.14	$16.16 - $18.40
Q4 2013	464,550	$12,668	$18.18	$17.40 - $19.24
Q3 2013	467,890	$12,741	$17.48	$16.76 - $18.57
Q2 2013	482,987	$12,278	$17.04	$16.17 - $17.79