PROGRESSIVE CORP

Ticker: PGR CUSIP: 743315103 Class: COM

ARROWSTREET CAPITAL, LIMITED PARTNERSHIP's Holding History (CIK: 0001164508)

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

Q4 2025

Shares 2,206,742 Value ($000) $502,519 Avg Close $212.34 Range $187.96 - $233.25

Q3 2025

Shares 752,631 Value ($000) $185,862 Avg Close $231.70 Range $222.52 - $250.85

Q2 2025

Shares 171,029 Value ($000) $45,641 Avg Close $257.53 Range $232.98 - $272.43

Q1 2025

Shares 13,051 Value ($000) $3,694 Avg Close $245.29 Range $214.64 - $275.18

Q4 2024

Shares 315,012 Value ($000) $75,480 Avg Close $231.96 Range $218.29 - $249.37

Q3 2024

Shares 174,498 Value ($000) $44,281 Avg Close $214.15 Range $191.02 - $239.91

Q2 2024

Shares 98,102 Value ($000) $20 Avg Close $192.70 Range $185.37 - $200.49

Q4 2023

Shares 7,367 Value ($000) $1 Avg Close $143.35 Range $125.89 - $151.60

Q3 2022

Shares 13,041 Value ($000) $1,515 Avg Close $109.84 Range $99.81 - $118.37

Q3 2021

Shares 786,433 Value ($000) $71,086 Avg Close $85.34 Range $80.24 - $90.78

Q2 2021

Shares 615,383 Value ($000) $60,437 Avg Close $88.49 Range $80.71 - $96.25

Q1 2021

Shares 478,083 Value ($000) $45,710 Avg Close $81.00 Range $75.86 - $86.82

Q4 2020

Shares 39,791 Value ($000) $3,935 Avg Close $80.60 Range $73.46 - $86.95

Q3 2020

Shares 33,460 Value ($000) $3,168 Avg Close $76.50 Range $64.83 - $83.25

Q2 2020

Shares 289,032 Value ($000) $23,154 Avg Close $66.35 Range $60.04 - $71.26

Q1 2019

Shares 36,567 Value ($000) $2,636 Avg Close $55.48 Range $45.83 - $60.46

Q4 2018

Shares 2,857,908 Value ($000) $172,418 Avg Close $52.48 Range $44.73 - $58.13

Q3 2018

Shares 4,652,689 Value ($000) $330,527 Avg Close $50.74 Range $45.99 - $56.49

Q2 2018

Shares 3,060,698 Value ($000) $181,040 Avg Close $48.29 Range $45.84 - $51.09

Q1 2018

Shares 1,448,959 Value ($000) $88,285 Avg Close $44.72 Range $40.06 - $49.49

Q4 2017

Shares 3,768,812 Value ($000) $212,259 Avg Close $39.96 Range $36.99 - $44.17

Q3 2017

Shares 2,616,274 Value ($000) $126,680 Avg Close $36.13 Range $33.67 - $37.85

Q2 2017

Shares 2,029,632 Value ($000) $89,486 Avg Close $32.08 Range $29.82 - $34.78

Q1 2017

Shares 1,940,562 Value ($000) $76,031 Avg Close $29.31 Range $26.72 - $31.47

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	2,206,742	$502,519	$212.34	$187.96 - $233.25
Q3 2025	752,631	$185,862	$231.70	$222.52 - $250.85
Q2 2025	171,029	$45,641	$257.53	$232.98 - $272.43
Q1 2025	13,051	$3,694	$245.29	$214.64 - $275.18
Q4 2024	315,012	$75,480	$231.96	$218.29 - $249.37
Q3 2024	174,498	$44,281	$214.15	$191.02 - $239.91
Q2 2024	98,102	$20	$192.70	$185.37 - $200.49
Q4 2023	7,367	$1	$143.35	$125.89 - $151.60
Q3 2022	13,041	$1,515	$109.84	$99.81 - $118.37
Q3 2021	786,433	$71,086	$85.34	$80.24 - $90.78
Q2 2021	615,383	$60,437	$88.49	$80.71 - $96.25
Q1 2021	478,083	$45,710	$81.00	$75.86 - $86.82
Q4 2020	39,791	$3,935	$80.60	$73.46 - $86.95
Q3 2020	33,460	$3,168	$76.50	$64.83 - $83.25
Q2 2020	289,032	$23,154	$66.35	$60.04 - $71.26
Q1 2019	36,567	$2,636	$55.48	$45.83 - $60.46
Q4 2018	2,857,908	$172,418	$52.48	$44.73 - $58.13
Q3 2018	4,652,689	$330,527	$50.74	$45.99 - $56.49
Q2 2018	3,060,698	$181,040	$48.29	$45.84 - $51.09
Q1 2018	1,448,959	$88,285	$44.72	$40.06 - $49.49
Q4 2017	3,768,812	$212,259	$39.96	$36.99 - $44.17
Q3 2017	2,616,274	$126,680	$36.13	$33.67 - $37.85
Q2 2017	2,029,632	$89,486	$32.08	$29.82 - $34.78
Q1 2017	1,940,562	$76,031	$29.31	$26.72 - $31.47