PROGRESSIVE CORP

Ticker: PGR CUSIP: 743315103 Class: COM

FIRST CITIZENS BANK & TRUST CO's Holding History (CIK: 0001092203)

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

Q4 2025

Shares 3,595 Value ($000) $819 Avg Close $212.34 Range $187.96 - $233.25

Q3 2025

Shares 3,476 Value ($000) $858 Avg Close $231.70 Range $222.52 - $250.85

Q2 2025

Shares 3,258 Value ($000) $869 Avg Close $257.53 Range $232.98 - $272.43

Q1 2025

Shares 2,382 Value ($000) $674 Avg Close $245.29 Range $214.64 - $275.18

Q4 2024

Shares 2,329 Value ($000) $558 Avg Close $231.96 Range $218.29 - $249.37

Q3 2024

Shares 2,036 Value ($000) $517 Avg Close $214.15 Range $191.02 - $239.91

Q2 2024

Shares 2,047 Value ($000) $425 Avg Close $192.70 Range $185.37 - $200.49

Q1 2024

Shares 1,996 Value ($000) $413 Avg Close $170.60 Range $145.89 - $191.58

Q2 2020

Shares 5,296 Value ($000) $424 Avg Close $66.35 Range $60.04 - $71.26

Q1 2020

Shares 5,403 Value ($000) $399 Avg Close $65.34 Range $52.79 - $71.48

Q4 2019

Shares 3,344 Value ($000) $242 Avg Close $59.30 Range $55.06 - $63.94

Q3 2019

Shares 23,082 Value ($000) $1,783 Avg Close $64.62 Range $58.47 - $69.80

Q2 2019

Shares 20,737 Value ($000) $1,658 Avg Close $63.47 Range $58.58 - $69.17

Q1 2019

Shares 18,784 Value ($000) $1,354 Avg Close $55.48 Range $45.83 - $60.46

Q2 2018

Shares 3,413 Value ($000) $202 Avg Close $48.29 Range $45.84 - $51.09

Q1 2018

Shares 4,256 Value ($000) $259 Avg Close $44.72 Range $40.06 - $49.49

Q4 2017

Shares 39,791 Value ($000) $2,241 Avg Close $39.96 Range $36.99 - $44.17

Q3 2017

Shares 47,675 Value ($000) $2,308 Avg Close $36.13 Range $33.67 - $37.85

Q2 2017

Shares 49,445 Value ($000) $2,180 Avg Close $32.08 Range $29.82 - $34.78

Q1 2017

Shares 61,107 Value ($000) $2,394 Avg Close $29.31 Range $26.72 - $31.47

Q1 2015

Shares 8,971 Value ($000) $244 Avg Close $19.50 Range $18.59 - $20.56

Q4 2014

Shares 9,806 Value ($000) $265 Avg Close $18.92 Range $17.33 - $19.74

Q3 2014

Shares 9,839 Value ($000) $249 Avg Close $17.67 Range $16.64 - $18.38

Q2 2014

Shares 10,005 Value ($000) $254 Avg Close $17.77 Range $16.79 - $18.67

Q3 2013

Shares 56,820 Value ($000) $1,547 Avg Close $17.48 Range $16.76 - $18.57

Q2 2013

Shares 56,378 Value ($000) $1,433 Avg Close $17.04 Range $16.17 - $17.79

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	3,595	$819	$212.34	$187.96 - $233.25
Q3 2025	3,476	$858	$231.70	$222.52 - $250.85
Q2 2025	3,258	$869	$257.53	$232.98 - $272.43
Q1 2025	2,382	$674	$245.29	$214.64 - $275.18
Q4 2024	2,329	$558	$231.96	$218.29 - $249.37
Q3 2024	2,036	$517	$214.15	$191.02 - $239.91
Q2 2024	2,047	$425	$192.70	$185.37 - $200.49
Q1 2024	1,996	$413	$170.60	$145.89 - $191.58
Q2 2020	5,296	$424	$66.35	$60.04 - $71.26
Q1 2020	5,403	$399	$65.34	$52.79 - $71.48
Q4 2019	3,344	$242	$59.30	$55.06 - $63.94
Q3 2019	23,082	$1,783	$64.62	$58.47 - $69.80
Q2 2019	20,737	$1,658	$63.47	$58.58 - $69.17
Q1 2019	18,784	$1,354	$55.48	$45.83 - $60.46
Q2 2018	3,413	$202	$48.29	$45.84 - $51.09
Q1 2018	4,256	$259	$44.72	$40.06 - $49.49
Q4 2017	39,791	$2,241	$39.96	$36.99 - $44.17
Q3 2017	47,675	$2,308	$36.13	$33.67 - $37.85
Q2 2017	49,445	$2,180	$32.08	$29.82 - $34.78
Q1 2017	61,107	$2,394	$29.31	$26.72 - $31.47
Q1 2015	8,971	$244	$19.50	$18.59 - $20.56
Q4 2014	9,806	$265	$18.92	$17.33 - $19.74
Q3 2014	9,839	$249	$17.67	$16.64 - $18.38
Q2 2014	10,005	$254	$17.77	$16.79 - $18.67
Q3 2013	56,820	$1,547	$17.48	$16.76 - $18.57
Q2 2013	56,378	$1,433	$17.04	$16.17 - $17.79