PROGRESSIVE CORP

Ticker: PGR CUSIP: 743315103 Class: COM

STEVENS CAPITAL MANAGEMENT LP's Holding History (CIK: 0001134813)

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

Q3 2025

Shares 21,502 Value ($000) $5 Avg Close $231.70 Range $222.52 - $250.85

Q2 2025

Shares 25,802 Value ($000) $7 Avg Close $257.53 Range $232.98 - $272.43

Q4 2024

Shares 9,460 Value ($000) $2 Avg Close $231.96 Range $218.29 - $249.37

Q3 2024

Shares 2,970 Value ($000) $1 Avg Close $214.15 Range $191.02 - $239.91

Q2 2024

Shares 7,994 Value ($000) $2 Avg Close $192.70 Range $185.37 - $200.49

Q1 2024

Shares 9,603 Value ($000) $2 Avg Close $170.60 Range $145.89 - $191.58

Q4 2023

Shares 4,705 Value ($000) $1 Avg Close $143.35 Range $125.89 - $151.60

Q3 2021

Shares 8,986 Value ($000) $812 Avg Close $85.34 Range $80.24 - $90.78

Q3 2019

Shares 14,860 Value ($000) $1,148 Avg Close $64.62 Range $58.47 - $69.80

Q2 2019

Shares 309,185 Value ($000) $24,713 Avg Close $63.47 Range $58.58 - $69.17

Q1 2019

Shares 212,052 Value ($000) $15,287 Avg Close $55.48 Range $45.83 - $60.46

Q4 2018

Shares 403,715 Value ($000) $24,356 Avg Close $52.48 Range $44.73 - $58.13

Q2 2018

Shares 363,083 Value ($000) $21,476 Avg Close $48.29 Range $45.84 - $51.09

Q1 2018

Shares 80,631 Value ($000) $4,913 Avg Close $44.72 Range $40.06 - $49.49

Q2 2017

Shares 158,957 Value ($000) $7,008 Avg Close $32.08 Range $29.82 - $34.78

Q1 2017

Shares 377,362 Value ($000) $14,785 Avg Close $29.31 Range $26.72 - $31.47

Q4 2016

Shares 59,261 Value ($000) $2,104 Avg Close $25.08 Range $23.23 - $27.26

Q3 2016

Shares 11,977 Value ($000) $377 Avg Close $24.69 Range $23.16 - $26.00

Q2 2016

Shares 130,705 Value ($000) $4,379 Avg Close $25.09 Range $23.61 - $26.95

Q4 2014

Shares 285,404 Value ($000) $7,703 Avg Close $18.92 Range $17.33 - $19.74

Q3 2014

Shares 244,732 Value ($000) $6,187 Avg Close $17.67 Range $16.64 - $18.38

Q2 2014

Shares 271,464 Value ($000) $6,884 Avg Close $17.77 Range $16.79 - $18.67

Q1 2014

Shares 321,787 Value ($000) $7,794 Avg Close $17.14 Range $16.16 - $18.40

Q4 2013

Shares 108,902 Value ($000) $2,970 Avg Close $18.18 Range $17.40 - $19.24

Period	Shares	Value ($000)	Average Close	Price Range
Q3 2025	21,502	$5	$231.70	$222.52 - $250.85
Q2 2025	25,802	$7	$257.53	$232.98 - $272.43
Q4 2024	9,460	$2	$231.96	$218.29 - $249.37
Q3 2024	2,970	$1	$214.15	$191.02 - $239.91
Q2 2024	7,994	$2	$192.70	$185.37 - $200.49
Q1 2024	9,603	$2	$170.60	$145.89 - $191.58
Q4 2023	4,705	$1	$143.35	$125.89 - $151.60
Q3 2021	8,986	$812	$85.34	$80.24 - $90.78
Q3 2019	14,860	$1,148	$64.62	$58.47 - $69.80
Q2 2019	309,185	$24,713	$63.47	$58.58 - $69.17
Q1 2019	212,052	$15,287	$55.48	$45.83 - $60.46
Q4 2018	403,715	$24,356	$52.48	$44.73 - $58.13
Q2 2018	363,083	$21,476	$48.29	$45.84 - $51.09
Q1 2018	80,631	$4,913	$44.72	$40.06 - $49.49
Q2 2017	158,957	$7,008	$32.08	$29.82 - $34.78
Q1 2017	377,362	$14,785	$29.31	$26.72 - $31.47
Q4 2016	59,261	$2,104	$25.08	$23.23 - $27.26
Q3 2016	11,977	$377	$24.69	$23.16 - $26.00
Q2 2016	130,705	$4,379	$25.09	$23.61 - $26.95
Q4 2014	285,404	$7,703	$18.92	$17.33 - $19.74
Q3 2014	244,732	$6,187	$17.67	$16.64 - $18.38
Q2 2014	271,464	$6,884	$17.77	$16.79 - $18.67
Q1 2014	321,787	$7,794	$17.14	$16.16 - $18.40
Q4 2013	108,902	$2,970	$18.18	$17.40 - $19.24