PROGRESSIVE CORP

Ticker: PGR CUSIP: 743315103 Class: COM

BANK OF STOCKTON's Holding History (CIK: 0001387723)

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

Q4 2025

Shares 10,193 Value ($000) $2,321 Avg Close $212.34 Range $187.96 - $233.25

Q3 2025

Shares 9,837 Value ($000) $2,429 Avg Close $231.70 Range $222.52 - $250.85

Q2 2025

Shares 9,704 Value ($000) $2,590 Avg Close $257.53 Range $232.98 - $272.43

Q1 2025

Shares 9,677 Value ($000) $2,739 Avg Close $245.29 Range $214.64 - $275.18

Q4 2024

Shares 9,536 Value ($000) $2,285 Avg Close $231.96 Range $218.29 - $249.37

Q3 2024

Shares 9,625 Value ($000) $2,442 Avg Close $214.15 Range $191.02 - $239.91

Q2 2024

Shares 9,964 Value ($000) $2,070 Avg Close $192.70 Range $185.37 - $200.49

Q1 2024

Shares 10,259 Value ($000) $2,122 Avg Close $170.60 Range $145.89 - $191.58

Q4 2023

Shares 10,216 Value ($000) $1,738 Avg Close $143.35 Range $125.89 - $151.60

Q3 2023

Shares 10,993 Value ($000) $1,691 Avg Close $120.35 Range $101.94 - $132.04

Q2 2023

Shares 9,204 Value ($000) $1,218 Avg Close $122.56 Range $110.38 - $137.02

Q1 2023

Shares 9,154 Value ($000) $1,310 Avg Close $125.97 Range $114.49 - $133.85

Q4 2022

Shares 11,670 Value ($000) $2 Avg Close $115.68 Range $100.46 - $122.79

Q3 2022

Shares 12,212 Value ($000) $1,419 Avg Close $109.84 Range $99.81 - $118.37

Q2 2022

Shares 12,450 Value ($000) $1,448 Avg Close $103.34 Range $96.93 - $110.61

Q1 2022

Shares 10,657 Value ($000) $1,215 Avg Close $98.48 Range $91.80 - $107.07

Q4 2021

Shares 11,031 Value ($000) $1,132 Avg Close $85.78 Range $80.10 - $95.21

Q3 2021

Shares 11,131 Value ($000) $1,006 Avg Close $85.34 Range $80.24 - $90.78

Q2 2021

Shares 12,381 Value ($000) $1,216 Avg Close $88.49 Range $80.71 - $96.25

Q1 2021

Shares 12,656 Value ($000) $1,210 Avg Close $81.00 Range $75.86 - $86.82

Q4 2020

Shares 13,676 Value ($000) $1,352 Avg Close $80.60 Range $73.46 - $86.95

Q3 2020

Shares 15,108 Value ($000) $1,430 Avg Close $76.50 Range $64.83 - $83.25

Q2 2020

Shares 12,166 Value ($000) $974 Avg Close $66.35 Range $60.04 - $71.26

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	10,193	$2,321	$212.34	$187.96 - $233.25
Q3 2025	9,837	$2,429	$231.70	$222.52 - $250.85
Q2 2025	9,704	$2,590	$257.53	$232.98 - $272.43
Q1 2025	9,677	$2,739	$245.29	$214.64 - $275.18
Q4 2024	9,536	$2,285	$231.96	$218.29 - $249.37
Q3 2024	9,625	$2,442	$214.15	$191.02 - $239.91
Q2 2024	9,964	$2,070	$192.70	$185.37 - $200.49
Q1 2024	10,259	$2,122	$170.60	$145.89 - $191.58
Q4 2023	10,216	$1,738	$143.35	$125.89 - $151.60
Q3 2023	10,993	$1,691	$120.35	$101.94 - $132.04
Q2 2023	9,204	$1,218	$122.56	$110.38 - $137.02
Q1 2023	9,154	$1,310	$125.97	$114.49 - $133.85
Q4 2022	11,670	$2	$115.68	$100.46 - $122.79
Q3 2022	12,212	$1,419	$109.84	$99.81 - $118.37
Q2 2022	12,450	$1,448	$103.34	$96.93 - $110.61
Q1 2022	10,657	$1,215	$98.48	$91.80 - $107.07
Q4 2021	11,031	$1,132	$85.78	$80.10 - $95.21
Q3 2021	11,131	$1,006	$85.34	$80.24 - $90.78
Q2 2021	12,381	$1,216	$88.49	$80.71 - $96.25
Q1 2021	12,656	$1,210	$81.00	$75.86 - $86.82
Q4 2020	13,676	$1,352	$80.60	$73.46 - $86.95
Q3 2020	15,108	$1,430	$76.50	$64.83 - $83.25
Q2 2020	12,166	$974	$66.35	$60.04 - $71.26