PROGRESSIVE CORP

Ticker: PGR CUSIP: 743315103 Class: COM

ADAGE CAPITAL PARTNERS GP, L.L.C.'s Holding History (CIK: 0001165408)

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

Q4 2025

Shares 424,985 Value ($000) $96,778 Avg Close $212.34 Range $187.96 - $233.25

Q3 2025

Shares 468,085 Value ($000) $115,594 Avg Close $231.70 Range $222.52 - $250.85

Q2 2025

Shares 511,885 Value ($000) $136,602 Avg Close $257.53 Range $232.98 - $272.43

Q1 2025

Shares 501,180 Value ($000) $141,839 Avg Close $245.29 Range $214.64 - $275.18

Q4 2024

Shares 547,685 Value ($000) $131,231 Avg Close $231.96 Range $218.29 - $249.37

Q3 2024

Shares 552,085 Value ($000) $140,097 Avg Close $214.15 Range $191.02 - $239.91

Q2 2024

Shares 561,785 Value ($000) $116,688 Avg Close $192.70 Range $185.37 - $200.49

Q1 2024

Shares 574,085 Value ($000) $118,732 Avg Close $170.60 Range $145.89 - $191.58

Q4 2023

Shares 568,285 Value ($000) $90,516 Avg Close $143.35 Range $125.89 - $151.60

Q3 2023

Shares 561,985 Value ($000) $78,285 Avg Close $120.35 Range $101.94 - $132.04

Q2 2023

Shares 983,185 Value ($000) $130,144 Avg Close $122.56 Range $110.38 - $137.02

Q1 2023

Shares 1,200,685 Value ($000) $171,770 Avg Close $125.97 Range $114.49 - $133.85

Q4 2022

Shares 595,085 Value ($000) $77,188 Avg Close $115.68 Range $100.46 - $122.79

Q3 2022

Shares 595,885 Value ($000) $69,248 Avg Close $109.84 Range $99.81 - $118.37

Q2 2022

Shares 619,085 Value ($000) $71,981 Avg Close $103.34 Range $96.93 - $110.61

Q1 2022

Shares 610,285 Value ($000) $69,566 Avg Close $98.48 Range $91.80 - $107.07

Q4 2021

Shares 478,485 Value ($000) $49,116 Avg Close $85.78 Range $80.10 - $95.21

Q3 2021

Shares 225,985 Value ($000) $20,427 Avg Close $85.34 Range $80.24 - $90.78

Q2 2021

Shares 284,985 Value ($000) $27,988 Avg Close $88.49 Range $80.71 - $96.25

Q1 2021

Shares 515,285 Value ($000) $49,266 Avg Close $81.00 Range $75.86 - $86.82

Q4 2020

Shares 637,585 Value ($000) $63,044 Avg Close $80.60 Range $73.46 - $86.95

Q3 2020

Shares 662,385 Value ($000) $62,708 Avg Close $76.50 Range $64.83 - $83.25

Q2 2020

Shares 603,685 Value ($000) $48,361 Avg Close $66.35 Range $60.04 - $71.26

Q1 2020

Shares 821,204 Value ($000) $60,638 Avg Close $65.34 Range $52.79 - $71.48

Q4 2019

Shares 578,304 Value ($000) $41,863 Avg Close $59.30 Range $55.06 - $63.94

Q3 2019

Shares 700,604 Value ($000) $54,122 Avg Close $64.62 Range $58.47 - $69.80

Q2 2019

Shares 707,204 Value ($000) $56,527 Avg Close $63.47 Range $58.58 - $69.17

Q1 2019

Shares 1,123,904 Value ($000) $81,022 Avg Close $55.48 Range $45.83 - $60.46

Q4 2018

Shares 1,037,604 Value ($000) $62,599 Avg Close $52.48 Range $44.73 - $58.13

Q3 2018

Shares 1,018,004 Value ($000) $72,319 Avg Close $50.74 Range $45.99 - $56.49

Q2 2018

Shares 935,704 Value ($000) $55,347 Avg Close $48.29 Range $45.84 - $51.09

Q1 2018

Shares 781,189 Value ($000) $47,598 Avg Close $44.72 Range $40.06 - $49.49

Q4 2017

Shares 1,021,389 Value ($000) $57,525 Avg Close $39.96 Range $36.99 - $44.17

Q3 2017

Shares 824,289 Value ($000) $39,912 Avg Close $36.13 Range $33.67 - $37.85

Q2 2017

Shares 832,989 Value ($000) $36,726 Avg Close $32.08 Range $29.82 - $34.78

Q1 2017

Shares 830,489 Value ($000) $32,539 Avg Close $29.31 Range $26.72 - $31.47

Q4 2016

Shares 826,189 Value ($000) $29,330 Avg Close $25.08 Range $23.23 - $27.26

Q3 2016

Shares 837,689 Value ($000) $26,387 Avg Close $24.69 Range $23.16 - $26.00

Q2 2016

Shares 872,489 Value ($000) $29,228 Avg Close $25.09 Range $23.61 - $26.95

Q1 2016

Shares 871,489 Value ($000) $30,624 Avg Close $24.04 Range $21.60 - $26.75

Q4 2015

Shares 806,789 Value ($000) $25,656 Avg Close $23.41 Range $22.17 - $25.01

Q3 2015

Shares 700,989 Value ($000) $21,478 Avg Close $22.26 Range $20.06 - $23.36

Q2 2015

Shares 826,389 Value ($000) $22,998 Avg Close $20.09 Range $19.48 - $21.00

Q1 2015

Shares 813,389 Value ($000) $22,124 Avg Close $19.50 Range $18.59 - $20.56

Q4 2014

Shares 806,889 Value ($000) $21,778 Avg Close $18.92 Range $17.33 - $19.74

Q3 2014

Shares 821,289 Value ($000) $20,762 Avg Close $17.67 Range $16.64 - $18.38

Q2 2014

Shares 824,189 Value ($000) $20,901 Avg Close $17.77 Range $16.79 - $18.67

Q1 2014

Shares 842,389 Value ($000) $20,403 Avg Close $17.14 Range $16.16 - $18.40

Q4 2013

Shares 835,389 Value ($000) $22,781 Avg Close $18.18 Range $17.40 - $19.24

Q3 2013

Shares 835,389 Value ($000) $22,748 Avg Close $17.48 Range $16.76 - $18.57

Q2 2013

Shares 550,994 Value ($000) $14,006 Avg Close $17.04 Range $16.17 - $17.79

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	424,985	$96,778	$212.34	$187.96 - $233.25
Q3 2025	468,085	$115,594	$231.70	$222.52 - $250.85
Q2 2025	511,885	$136,602	$257.53	$232.98 - $272.43
Q1 2025	501,180	$141,839	$245.29	$214.64 - $275.18
Q4 2024	547,685	$131,231	$231.96	$218.29 - $249.37
Q3 2024	552,085	$140,097	$214.15	$191.02 - $239.91
Q2 2024	561,785	$116,688	$192.70	$185.37 - $200.49
Q1 2024	574,085	$118,732	$170.60	$145.89 - $191.58
Q4 2023	568,285	$90,516	$143.35	$125.89 - $151.60
Q3 2023	561,985	$78,285	$120.35	$101.94 - $132.04
Q2 2023	983,185	$130,144	$122.56	$110.38 - $137.02
Q1 2023	1,200,685	$171,770	$125.97	$114.49 - $133.85
Q4 2022	595,085	$77,188	$115.68	$100.46 - $122.79
Q3 2022	595,885	$69,248	$109.84	$99.81 - $118.37
Q2 2022	619,085	$71,981	$103.34	$96.93 - $110.61
Q1 2022	610,285	$69,566	$98.48	$91.80 - $107.07
Q4 2021	478,485	$49,116	$85.78	$80.10 - $95.21
Q3 2021	225,985	$20,427	$85.34	$80.24 - $90.78
Q2 2021	284,985	$27,988	$88.49	$80.71 - $96.25
Q1 2021	515,285	$49,266	$81.00	$75.86 - $86.82
Q4 2020	637,585	$63,044	$80.60	$73.46 - $86.95
Q3 2020	662,385	$62,708	$76.50	$64.83 - $83.25
Q2 2020	603,685	$48,361	$66.35	$60.04 - $71.26
Q1 2020	821,204	$60,638	$65.34	$52.79 - $71.48
Q4 2019	578,304	$41,863	$59.30	$55.06 - $63.94
Q3 2019	700,604	$54,122	$64.62	$58.47 - $69.80
Q2 2019	707,204	$56,527	$63.47	$58.58 - $69.17
Q1 2019	1,123,904	$81,022	$55.48	$45.83 - $60.46
Q4 2018	1,037,604	$62,599	$52.48	$44.73 - $58.13
Q3 2018	1,018,004	$72,319	$50.74	$45.99 - $56.49
Q2 2018	935,704	$55,347	$48.29	$45.84 - $51.09
Q1 2018	781,189	$47,598	$44.72	$40.06 - $49.49
Q4 2017	1,021,389	$57,525	$39.96	$36.99 - $44.17
Q3 2017	824,289	$39,912	$36.13	$33.67 - $37.85
Q2 2017	832,989	$36,726	$32.08	$29.82 - $34.78
Q1 2017	830,489	$32,539	$29.31	$26.72 - $31.47
Q4 2016	826,189	$29,330	$25.08	$23.23 - $27.26
Q3 2016	837,689	$26,387	$24.69	$23.16 - $26.00
Q2 2016	872,489	$29,228	$25.09	$23.61 - $26.95
Q1 2016	871,489	$30,624	$24.04	$21.60 - $26.75
Q4 2015	806,789	$25,656	$23.41	$22.17 - $25.01
Q3 2015	700,989	$21,478	$22.26	$20.06 - $23.36
Q2 2015	826,389	$22,998	$20.09	$19.48 - $21.00
Q1 2015	813,389	$22,124	$19.50	$18.59 - $20.56
Q4 2014	806,889	$21,778	$18.92	$17.33 - $19.74
Q3 2014	821,289	$20,762	$17.67	$16.64 - $18.38
Q2 2014	824,189	$20,901	$17.77	$16.79 - $18.67
Q1 2014	842,389	$20,403	$17.14	$16.16 - $18.40
Q4 2013	835,389	$22,781	$18.18	$17.40 - $19.24
Q3 2013	835,389	$22,748	$17.48	$16.76 - $18.57
Q2 2013	550,994	$14,006	$17.04	$16.17 - $17.79