PROGRESSIVE CORP

Ticker: PGR CUSIP: 743315103 Class: COM

Zurcher Kantonalbank (Zurich Cantonalbank)'s Holding History (CIK: 0001368163)

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

Q4 2025

Shares 294,617 Value ($000) $67,090 Avg Close $212.34 Range $187.96 - $233.25

Q3 2025

Shares 291,650 Value ($000) $72,023 Avg Close $231.70 Range $222.52 - $250.85

Q2 2025

Shares 347,986 Value ($000) $92,864 Avg Close $257.53 Range $232.98 - $272.43

Q1 2025

Shares 323,288 Value ($000) $91,494 Avg Close $245.29 Range $214.64 - $275.18

Q4 2024

Shares 320,995 Value ($000) $76,914 Avg Close $231.96 Range $218.29 - $249.37

Q3 2024

Shares 322,396 Value ($000) $81,811 Avg Close $214.15 Range $191.02 - $239.91

Q2 2024

Shares 220,678 Value ($000) $45,837 Avg Close $192.70 Range $185.37 - $200.49

Q1 2024

Shares 204,835 Value ($000) $42,364 Avg Close $170.60 Range $145.89 - $191.58

Q4 2023

Shares 210,460 Value ($000) $33,522 Avg Close $143.35 Range $125.89 - $151.60

Q3 2023

Shares 206,017 Value ($000) $28,698 Avg Close $120.35 Range $101.94 - $132.04

Q2 2023

Shares 188,661 Value ($000) $24,973 Avg Close $122.56 Range $110.38 - $137.02

Q1 2023

Shares 185,011 Value ($000) $26,468 Avg Close $125.97 Range $114.49 - $133.85

Q4 2022

Shares 178,273 Value ($000) $23,124 Avg Close $115.68 Range $100.46 - $122.79

Q3 2022

Shares 168,588 Value ($000) $19,592 Avg Close $109.84 Range $99.81 - $118.37

Q2 2022

Shares 155,326 Value ($000) $18,060 Avg Close $103.34 Range $96.93 - $110.61

Q1 2022

Shares 155,112 Value ($000) $17,681 Avg Close $98.48 Range $91.80 - $107.07

Q4 2021

Shares 147,379 Value ($000) $15,128 Avg Close $85.78 Range $80.10 - $95.21

Q3 2021

Shares 149,481 Value ($000) $13,512 Avg Close $85.34 Range $80.24 - $90.78

Q2 2021

Shares 154,562 Value ($000) $15,180 Avg Close $88.49 Range $80.71 - $96.25

Q1 2021

Shares 160,690 Value ($000) $15,364 Avg Close $81.00 Range $75.86 - $86.82

Q4 2020

Shares 237,265 Value ($000) $23,461 Avg Close $80.60 Range $73.46 - $86.95

Q3 2020

Shares 188,025 Value ($000) $17,800 Avg Close $76.50 Range $64.83 - $83.25

Q2 2020

Shares 162,094 Value ($000) $12,985 Avg Close $66.35 Range $60.04 - $71.26

Q1 2020

Shares 140,591 Value ($000) $10,381 Avg Close $65.34 Range $52.79 - $71.48

Q4 2019

Shares 134,640 Value ($000) $9,747 Avg Close $59.30 Range $55.06 - $63.94

Q3 2019

Shares 131,899 Value ($000) $10,189 Avg Close $64.62 Range $58.47 - $69.80

Q2 2019

Shares 155,620 Value ($000) $12,439 Avg Close $63.47 Range $58.58 - $69.17

Q1 2019

Shares 311,895 Value ($000) $22,485 Avg Close $55.48 Range $45.83 - $60.46

Q4 2018

Shares 363,107 Value ($000) $21,906 Avg Close $52.48 Range $44.73 - $58.13

Q3 2018

Shares 364,396 Value ($000) $25,887 Avg Close $50.74 Range $45.99 - $56.49

Q2 2018

Shares 383,157 Value ($000) $22,664 Avg Close $48.29 Range $45.84 - $51.09

Q1 2018

Shares 369,427 Value ($000) $22,509 Avg Close $44.72 Range $40.06 - $49.49

Q4 2017

Shares 370,319 Value ($000) $20,856 Avg Close $39.96 Range $36.99 - $44.17

Q3 2017

Shares 338,016 Value ($000) $16,367 Avg Close $36.13 Range $33.67 - $37.85

Q2 2017

Shares 312,225 Value ($000) $13,766 Avg Close $32.08 Range $29.82 - $34.78

Q1 2017

Shares 370,987 Value ($000) $14,535 Avg Close $29.31 Range $26.72 - $31.47

Q4 2016

Shares 143,549 Value ($000) $5,096 Avg Close $25.08 Range $23.23 - $27.26

Q3 2016

Shares 146,995 Value ($000) $4,630 Avg Close $24.69 Range $23.16 - $26.00

Q2 2016

Shares 74,142 Value ($000) $2,484 Avg Close $25.09 Range $23.61 - $26.95

Q1 2016

Shares 76,376 Value ($000) $2,684 Avg Close $24.04 Range $21.60 - $26.75

Q4 2015

Shares 76,376 Value ($000) $2,429 Avg Close $23.41 Range $22.17 - $25.01

Q3 2015

Shares 203,596 Value ($000) $6,238 Avg Close $22.26 Range $20.06 - $23.36

Q2 2015

Shares 212,957 Value ($000) $5,927 Avg Close $20.09 Range $19.48 - $21.00

Q1 2015

Shares 203,795 Value ($000) $5,543 Avg Close $19.50 Range $18.59 - $20.56

Q4 2014

Shares 176,639 Value ($000) $4,767 Avg Close $18.92 Range $17.33 - $19.74

Q3 2014

Shares 40,921 Value ($000) $1,034 Avg Close $17.67 Range $16.64 - $18.38

Q2 2014

Shares 40,921 Value ($000) $1,038 Avg Close $17.77 Range $16.79 - $18.67

Q1 2014

Shares 37,151 Value ($000) $900 Avg Close $17.14 Range $16.16 - $18.40

Q4 2013

Shares 32,649 Value ($000) $890 Avg Close $18.18 Range $17.40 - $19.24

Q3 2013

Shares 38,618 Value ($000) $1,052 Avg Close $17.48 Range $16.76 - $18.57

Q2 2013

Shares 38,618 Value ($000) $982 Avg Close $17.04 Range $16.17 - $17.79

Q1 2013

Shares 34,013 Value ($000) $860 Avg Close $15.94 Range $14.22 - $17.11

Q4 2012

Shares 31,894 Value ($000) $673 Avg Close — Range —

Q3 2012

Shares 26,641 Value ($000) $553 Avg Close — Range —

Q2 2012

Shares 26,002 Value ($000) $542 Avg Close — Range —

Q1 2012

Shares 23,125 Value ($000) $536 Avg Close — Range —

Q4 2011

Shares 22,104 Value ($000) $431 Avg Close — Range —

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	294,617	$67,090	$212.34	$187.96 - $233.25
Q3 2025	291,650	$72,023	$231.70	$222.52 - $250.85
Q2 2025	347,986	$92,864	$257.53	$232.98 - $272.43
Q1 2025	323,288	$91,494	$245.29	$214.64 - $275.18
Q4 2024	320,995	$76,914	$231.96	$218.29 - $249.37
Q3 2024	322,396	$81,811	$214.15	$191.02 - $239.91
Q2 2024	220,678	$45,837	$192.70	$185.37 - $200.49
Q1 2024	204,835	$42,364	$170.60	$145.89 - $191.58
Q4 2023	210,460	$33,522	$143.35	$125.89 - $151.60
Q3 2023	206,017	$28,698	$120.35	$101.94 - $132.04
Q2 2023	188,661	$24,973	$122.56	$110.38 - $137.02
Q1 2023	185,011	$26,468	$125.97	$114.49 - $133.85
Q4 2022	178,273	$23,124	$115.68	$100.46 - $122.79
Q3 2022	168,588	$19,592	$109.84	$99.81 - $118.37
Q2 2022	155,326	$18,060	$103.34	$96.93 - $110.61
Q1 2022	155,112	$17,681	$98.48	$91.80 - $107.07
Q4 2021	147,379	$15,128	$85.78	$80.10 - $95.21
Q3 2021	149,481	$13,512	$85.34	$80.24 - $90.78
Q2 2021	154,562	$15,180	$88.49	$80.71 - $96.25
Q1 2021	160,690	$15,364	$81.00	$75.86 - $86.82
Q4 2020	237,265	$23,461	$80.60	$73.46 - $86.95
Q3 2020	188,025	$17,800	$76.50	$64.83 - $83.25
Q2 2020	162,094	$12,985	$66.35	$60.04 - $71.26
Q1 2020	140,591	$10,381	$65.34	$52.79 - $71.48
Q4 2019	134,640	$9,747	$59.30	$55.06 - $63.94
Q3 2019	131,899	$10,189	$64.62	$58.47 - $69.80
Q2 2019	155,620	$12,439	$63.47	$58.58 - $69.17
Q1 2019	311,895	$22,485	$55.48	$45.83 - $60.46
Q4 2018	363,107	$21,906	$52.48	$44.73 - $58.13
Q3 2018	364,396	$25,887	$50.74	$45.99 - $56.49
Q2 2018	383,157	$22,664	$48.29	$45.84 - $51.09
Q1 2018	369,427	$22,509	$44.72	$40.06 - $49.49
Q4 2017	370,319	$20,856	$39.96	$36.99 - $44.17
Q3 2017	338,016	$16,367	$36.13	$33.67 - $37.85
Q2 2017	312,225	$13,766	$32.08	$29.82 - $34.78
Q1 2017	370,987	$14,535	$29.31	$26.72 - $31.47
Q4 2016	143,549	$5,096	$25.08	$23.23 - $27.26
Q3 2016	146,995	$4,630	$24.69	$23.16 - $26.00
Q2 2016	74,142	$2,484	$25.09	$23.61 - $26.95
Q1 2016	76,376	$2,684	$24.04	$21.60 - $26.75
Q4 2015	76,376	$2,429	$23.41	$22.17 - $25.01
Q3 2015	203,596	$6,238	$22.26	$20.06 - $23.36
Q2 2015	212,957	$5,927	$20.09	$19.48 - $21.00
Q1 2015	203,795	$5,543	$19.50	$18.59 - $20.56
Q4 2014	176,639	$4,767	$18.92	$17.33 - $19.74
Q3 2014	40,921	$1,034	$17.67	$16.64 - $18.38
Q2 2014	40,921	$1,038	$17.77	$16.79 - $18.67
Q1 2014	37,151	$900	$17.14	$16.16 - $18.40
Q4 2013	32,649	$890	$18.18	$17.40 - $19.24
Q3 2013	38,618	$1,052	$17.48	$16.76 - $18.57
Q2 2013	38,618	$982	$17.04	$16.17 - $17.79
Q1 2013	34,013	$860	$15.94	$14.22 - $17.11
Q4 2012	31,894	$673	—	—
Q3 2012	26,641	$553	—	—
Q2 2012	26,002	$542	—	—
Q1 2012	23,125	$536	—	—
Q4 2011	22,104	$431	—	—