PROGRESSIVE CORP

Ticker: PGR CUSIP: 743315103 Class: COM

TWO SIGMA INVESTMENTS, LP's Holding History (CIK: 0001179392)

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

Q4 2025
Shares 946,277 Value ($000) $215,486 Avg Close $212.34 Range $187.96 - $233.25
Q3 2025
Shares 928,549 Value ($000) $229,305 Avg Close $231.70 Range $222.52 - $250.85
Q2 2025
Shares 325,341 Value ($000) $86,820 Avg Close $257.53 Range $232.98 - $272.43
Q1 2025
Shares 6,322 Value ($000) $1,789 Avg Close $245.29 Range $214.64 - $275.18
Q4 2024
Shares 938,027 Value ($000) $224,761 Avg Close $231.96 Range $218.29 - $249.37
Q3 2024
Shares 856,893 Value ($000) $217,445 Avg Close $214.15 Range $191.02 - $239.91
Q2 2024
Shares 953,746 Value ($000) $198,103 Avg Close $192.70 Range $185.37 - $200.49
Q1 2024
Shares 970,621 Value ($000) $200,744 Avg Close $170.60 Range $145.89 - $191.58
Q4 2023
Shares 695,210 Value ($000) $110,733 Avg Close $143.35 Range $125.89 - $151.60
Q3 2023
Shares 12,012 Value ($000) $1,673 Avg Close $120.35 Range $101.94 - $132.04
Q2 2023
Shares 233,457 Value ($000) $30,903 Avg Close $122.56 Range $110.38 - $137.02
Q1 2023
Shares 873,537 Value ($000) $124,968 Avg Close $125.97 Range $114.49 - $133.85
Q4 2022
Shares 987,139 Value ($000) $128,042 Avg Close $115.68 Range $100.46 - $122.79
Q3 2022
Shares 628,237 Value ($000) $73,007 Avg Close $109.84 Range $99.81 - $118.37
Q4 2021
Shares 4,216 Value ($000) $433 Avg Close $85.78 Range $80.10 - $95.21
Q1 2021
Shares 236,595 Value ($000) $22,621 Avg Close $81.00 Range $75.86 - $86.82
Q4 2020
Shares 182,246 Value ($000) $18,020 Avg Close $80.60 Range $73.46 - $86.95
Q3 2020
Shares 273,044 Value ($000) $25,849 Avg Close $76.50 Range $64.83 - $83.25
Q1 2020
Shares 180,571 Value ($000) $13,333 Avg Close $65.34 Range $52.79 - $71.48
Q4 2019
Shares 1,180,826 Value ($000) $85,480 Avg Close $59.30 Range $55.06 - $63.94
Q3 2019
Shares 342,207 Value ($000) $26,435 Avg Close $64.62 Range $58.47 - $69.80
Q2 2019
Shares 508,563 Value ($000) $40,649 Avg Close $63.47 Range $58.58 - $69.17
Q1 2019
Shares 1,122,311 Value ($000) $80,907 Avg Close $55.48 Range $45.83 - $60.46
Q4 2018
Shares 1,353,777 Value ($000) $81,673 Avg Close $52.48 Range $44.73 - $58.13
Q3 2018
Shares 2,186,996 Value ($000) $155,364 Avg Close $50.74 Range $45.99 - $56.49
Q2 2018
Shares 793,876 Value ($000) $46,958 Avg Close $48.29 Range $45.84 - $51.09
Q1 2018
Shares 18,080 Value ($000) $1,102 Avg Close $44.72 Range $40.06 - $49.49
Q3 2017
Shares 129,629 Value ($000) $6,277 Avg Close $36.13 Range $33.67 - $37.85
Q2 2017
Shares 809,812 Value ($000) $35,705 Avg Close $32.08 Range $29.82 - $34.78
Q1 2017
Shares 625,185 Value ($000) $24,495 Avg Close $29.31 Range $26.72 - $31.47
Q4 2016
Shares 6,201 Value ($000) $220 Avg Close $25.08 Range $23.23 - $27.26
Q3 2016
Shares 1,540,095 Value ($000) $48,513 Avg Close $24.69 Range $23.16 - $26.00
Q2 2016
Shares 992,834 Value ($000) $33,260 Avg Close $25.09 Range $23.61 - $26.95
Q1 2015
Shares 390,008 Value ($000) $10,608 Avg Close $19.50 Range $18.59 - $20.56
Q4 2014
Shares 1,916,272 Value ($000) $51,720 Avg Close $18.92 Range $17.33 - $19.74
Q3 2014
Shares 3,786,114 Value ($000) $95,713 Avg Close $17.67 Range $16.64 - $18.38
Q2 2014
Shares 2,570,774 Value ($000) $65,195 Avg Close $17.77 Range $16.79 - $18.67
Q1 2014
Shares 10,492 Value ($000) $254 Avg Close $17.14 Range $16.16 - $18.40