PROGRESSIVE CORP

Ticker: PGR CUSIP: 743315103 Class: COM

GSA CAPITAL PARTNERS LLP's Holding History (CIK: 0001362033)

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

Q4 2025

Shares 1,669 Value ($000) $0 Avg Close $212.34 Range $187.96 - $233.25

Q2 2025

Shares 8,166 Value ($000) $2 Avg Close $257.53 Range $232.98 - $272.43

Q1 2025

Shares 16,933 Value ($000) $5 Avg Close $245.29 Range $214.64 - $275.18

Q4 2024

Shares 18,831 Value ($000) $5 Avg Close $231.96 Range $218.29 - $249.37

Q3 2024

Shares 16,912 Value ($000) $4 Avg Close $214.15 Range $191.02 - $239.91

Q2 2024

Shares 25,383 Value ($000) $5 Avg Close $192.70 Range $185.37 - $200.49

Q1 2024

Shares 24,627 Value ($000) $5 Avg Close $170.60 Range $145.89 - $191.58

Q4 2023

Shares 13,179 Value ($000) $2 Avg Close $143.35 Range $125.89 - $151.60

Q4 2022

Shares 21,335 Value ($000) $3 Avg Close $115.68 Range $100.46 - $122.79

Q3 2022

Shares 10,271 Value ($000) $1,194 Avg Close $109.84 Range $99.81 - $118.37

Q2 2022

Shares 2,001 Value ($000) $233 Avg Close $103.34 Range $96.93 - $110.61

Q1 2022

Shares 3,817 Value ($000) $435 Avg Close $98.48 Range $91.80 - $107.07

Q3 2019

Shares 4,389 Value ($000) $339 Avg Close $64.62 Range $58.47 - $69.80

Q2 2019

Shares 24,101 Value ($000) $1,926 Avg Close $63.47 Range $58.58 - $69.17

Q1 2019

Shares 20,516 Value ($000) $1,479 Avg Close $55.48 Range $45.83 - $60.46

Q4 2018

Shares 29,781 Value ($000) $1,797 Avg Close $52.48 Range $44.73 - $58.13

Q3 2018

Shares 20,459 Value ($000) $1,453 Avg Close $50.74 Range $45.99 - $56.49

Q2 2018

Shares 56,107 Value ($000) $3,319 Avg Close $48.29 Range $45.84 - $51.09

Q1 2018

Shares 27,365 Value ($000) $1,667 Avg Close $44.72 Range $40.06 - $49.49

Q3 2017

Shares 7,736 Value ($000) $375 Avg Close $36.13 Range $33.67 - $37.85

Q2 2017

Shares 5,890 Value ($000) $260 Avg Close $32.08 Range $29.82 - $34.78

Q1 2017

Shares 28,418 Value ($000) $1,113 Avg Close $29.31 Range $26.72 - $31.47

Q4 2015

Shares 53,175 Value ($000) $1,691 Avg Close $23.41 Range $22.17 - $25.01

Q3 2015

Shares 29,448 Value ($000) $902 Avg Close $22.26 Range $20.06 - $23.36

Q4 2014

Shares 12,997 Value ($000) $351 Avg Close $18.92 Range $17.33 - $19.74

Q3 2014

Shares 19,744 Value ($000) $499 Avg Close $17.67 Range $16.64 - $18.38

Q2 2014

Shares 89,112 Value ($000) $2,260 Avg Close $17.77 Range $16.79 - $18.67

Q1 2014

Shares 8,706 Value ($000) $211 Avg Close $17.14 Range $16.16 - $18.40

Q4 2013

Shares 110,240 Value ($000) $3,006 Avg Close $18.18 Range $17.40 - $19.24

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	1,669	$0	$212.34	$187.96 - $233.25
Q2 2025	8,166	$2	$257.53	$232.98 - $272.43
Q1 2025	16,933	$5	$245.29	$214.64 - $275.18
Q4 2024	18,831	$5	$231.96	$218.29 - $249.37
Q3 2024	16,912	$4	$214.15	$191.02 - $239.91
Q2 2024	25,383	$5	$192.70	$185.37 - $200.49
Q1 2024	24,627	$5	$170.60	$145.89 - $191.58
Q4 2023	13,179	$2	$143.35	$125.89 - $151.60
Q4 2022	21,335	$3	$115.68	$100.46 - $122.79
Q3 2022	10,271	$1,194	$109.84	$99.81 - $118.37
Q2 2022	2,001	$233	$103.34	$96.93 - $110.61
Q1 2022	3,817	$435	$98.48	$91.80 - $107.07
Q3 2019	4,389	$339	$64.62	$58.47 - $69.80
Q2 2019	24,101	$1,926	$63.47	$58.58 - $69.17
Q1 2019	20,516	$1,479	$55.48	$45.83 - $60.46
Q4 2018	29,781	$1,797	$52.48	$44.73 - $58.13
Q3 2018	20,459	$1,453	$50.74	$45.99 - $56.49
Q2 2018	56,107	$3,319	$48.29	$45.84 - $51.09
Q1 2018	27,365	$1,667	$44.72	$40.06 - $49.49
Q3 2017	7,736	$375	$36.13	$33.67 - $37.85
Q2 2017	5,890	$260	$32.08	$29.82 - $34.78
Q1 2017	28,418	$1,113	$29.31	$26.72 - $31.47
Q4 2015	53,175	$1,691	$23.41	$22.17 - $25.01
Q3 2015	29,448	$902	$22.26	$20.06 - $23.36
Q4 2014	12,997	$351	$18.92	$17.33 - $19.74
Q3 2014	19,744	$499	$17.67	$16.64 - $18.38
Q2 2014	89,112	$2,260	$17.77	$16.79 - $18.67
Q1 2014	8,706	$211	$17.14	$16.16 - $18.40
Q4 2013	110,240	$3,006	$18.18	$17.40 - $19.24