PROGRESSIVE CORP

Ticker: PGR CUSIP: 743315103 Class: COM

Rafferty Asset Management, LLC's Holding History (CIK: 0001389426)

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

Q4 2025

Shares 178,892 Value ($000) $40,737 Avg Close $212.34 Range $187.96 - $233.25

Q3 2025

Shares 195,095 Value ($000) $48,179 Avg Close $231.70 Range $222.52 - $250.85

Q2 2025

Shares 194,918 Value ($000) $52,016 Avg Close $257.53 Range $232.98 - $272.43

Q1 2025

Shares 192,051 Value ($000) $54,352 Avg Close $245.29 Range $214.64 - $275.18

Q4 2024

Shares 206,683 Value ($000) $49,523 Avg Close $231.96 Range $218.29 - $249.37

Q3 2024

Shares 198,560 Value ($000) $50,387 Avg Close $214.15 Range $191.02 - $239.91

Q2 2024

Shares 206,013 Value ($000) $42,791 Avg Close $192.70 Range $185.37 - $200.49

Q1 2024

Shares 205,871 Value ($000) $42,578 Avg Close $170.60 Range $145.89 - $191.58

Q4 2023

Shares 207,381 Value ($000) $33,032 Avg Close $143.35 Range $125.89 - $151.60

Q3 2023

Shares 196,422 Value ($000) $27,362 Avg Close $120.35 Range $101.94 - $132.04

Q2 2023

Shares 187,818 Value ($000) $24,861 Avg Close $122.56 Range $110.38 - $137.02

Q1 2023

Shares 197,132 Value ($000) $28,202 Avg Close $125.97 Range $114.49 - $133.85

Q4 2022

Shares 225,278 Value ($000) $29,221 Avg Close $115.68 Range $100.46 - $122.79

Q3 2022

Shares 200,861 Value ($000) $23,342 Avg Close $109.84 Range $99.81 - $118.37

Q2 2022

Shares 185,606 Value ($000) $21,580 Avg Close $103.34 Range $96.93 - $110.61

Q1 2022

Shares 294,280 Value ($000) $33,545 Avg Close $98.48 Range $91.80 - $107.07

Q4 2021

Shares 308,520 Value ($000) $31,670 Avg Close $85.78 Range $80.10 - $95.21

Q3 2021

Shares 280,811 Value ($000) $25,383 Avg Close $85.34 Range $80.24 - $90.78

Q2 2021

Shares 332,593 Value ($000) $32,664 Avg Close $88.49 Range $80.71 - $96.25

Q1 2021

Shares 295,608 Value ($000) $28,263 Avg Close $81.00 Range $75.86 - $86.82

Q4 2020

Shares 243,367 Value ($000) $24,064 Avg Close $80.60 Range $73.46 - $86.95

Q3 2020

Shares 202,403 Value ($000) $19,161 Avg Close $76.50 Range $64.83 - $83.25

Q2 2020

Shares 121,080 Value ($000) $9,700 Avg Close $66.35 Range $60.04 - $71.26

Q1 2020

Shares 20,792 Value ($000) $1,535 Avg Close $65.34 Range $52.79 - $71.48

Q4 2019

Shares 95,710 Value ($000) $6,928 Avg Close $59.30 Range $55.06 - $63.94

Q3 2019

Shares 88,148 Value ($000) $6,809 Avg Close $64.62 Range $58.47 - $69.80

Q2 2019

Shares 141,832 Value ($000) $11,337 Avg Close $63.47 Range $58.58 - $69.17

Q1 2019

Shares 143,298 Value ($000) $10,330 Avg Close $55.48 Range $45.83 - $60.46

Q4 2018

Shares 100,794 Value ($000) $6,081 Avg Close $52.48 Range $44.73 - $58.13

Q3 2018

Shares 205,923 Value ($000) $14,629 Avg Close $50.74 Range $45.99 - $56.49

Q2 2018

Shares 223,080 Value ($000) $13,195 Avg Close $48.29 Range $45.84 - $51.09

Q1 2018

Shares 148,005 Value ($000) $9,018 Avg Close $44.72 Range $40.06 - $49.49

Q4 2017

Shares 209,625 Value ($000) $11,806 Avg Close $39.96 Range $36.99 - $44.17

Q3 2017

Shares 198,369 Value ($000) $9,605 Avg Close $36.13 Range $33.67 - $37.85

Q2 2017

Shares 211,074 Value ($000) $9,306 Avg Close $32.08 Range $29.82 - $34.78

Q1 2017

Shares 127,683 Value ($000) $5,003 Avg Close $29.31 Range $26.72 - $31.47

Q4 2016

Shares 29,284 Value ($000) $1,040 Avg Close $25.08 Range $23.23 - $27.26

Q3 2016

Shares 37,399 Value ($000) $1,178 Avg Close $24.69 Range $23.16 - $26.00

Q2 2016

Shares 62,758 Value ($000) $2,102 Avg Close $25.09 Range $23.61 - $26.95

Q1 2016

Shares 183,953 Value ($000) $6,464 Avg Close $24.04 Range $21.60 - $26.75

Q4 2015

Shares 51,897 Value ($000) $1,677 Avg Close $23.41 Range $22.17 - $25.01

Q3 2015

Shares 55,880 Value ($000) $1,712 Avg Close $22.26 Range $20.06 - $23.36

Q2 2015

Shares 117,283 Value ($000) $3,264 Avg Close $20.09 Range $19.48 - $21.00

Q1 2015

Shares 33,807 Value ($000) $920 Avg Close $19.50 Range $18.59 - $20.56

Q4 2014

Shares 17,500 Value ($000) $472 Avg Close $18.92 Range $17.33 - $19.74

Q3 2014

Shares 21,086 Value ($000) $533 Avg Close $17.67 Range $16.64 - $18.38

Q2 2014

Shares 48,041 Value ($000) $1,218 Avg Close $17.77 Range $16.79 - $18.67

Q4 2013

Shares 11,833 Value ($000) $323 Avg Close $18.18 Range $17.40 - $19.24

Q3 2013

Shares 16,922 Value ($000) $461 Avg Close $17.48 Range $16.76 - $18.57

Q2 2013

Shares 27,890 Value ($000) $709 Avg Close $17.04 Range $16.17 - $17.79

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	178,892	$40,737	$212.34	$187.96 - $233.25
Q3 2025	195,095	$48,179	$231.70	$222.52 - $250.85
Q2 2025	194,918	$52,016	$257.53	$232.98 - $272.43
Q1 2025	192,051	$54,352	$245.29	$214.64 - $275.18
Q4 2024	206,683	$49,523	$231.96	$218.29 - $249.37
Q3 2024	198,560	$50,387	$214.15	$191.02 - $239.91
Q2 2024	206,013	$42,791	$192.70	$185.37 - $200.49
Q1 2024	205,871	$42,578	$170.60	$145.89 - $191.58
Q4 2023	207,381	$33,032	$143.35	$125.89 - $151.60
Q3 2023	196,422	$27,362	$120.35	$101.94 - $132.04
Q2 2023	187,818	$24,861	$122.56	$110.38 - $137.02
Q1 2023	197,132	$28,202	$125.97	$114.49 - $133.85
Q4 2022	225,278	$29,221	$115.68	$100.46 - $122.79
Q3 2022	200,861	$23,342	$109.84	$99.81 - $118.37
Q2 2022	185,606	$21,580	$103.34	$96.93 - $110.61
Q1 2022	294,280	$33,545	$98.48	$91.80 - $107.07
Q4 2021	308,520	$31,670	$85.78	$80.10 - $95.21
Q3 2021	280,811	$25,383	$85.34	$80.24 - $90.78
Q2 2021	332,593	$32,664	$88.49	$80.71 - $96.25
Q1 2021	295,608	$28,263	$81.00	$75.86 - $86.82
Q4 2020	243,367	$24,064	$80.60	$73.46 - $86.95
Q3 2020	202,403	$19,161	$76.50	$64.83 - $83.25
Q2 2020	121,080	$9,700	$66.35	$60.04 - $71.26
Q1 2020	20,792	$1,535	$65.34	$52.79 - $71.48
Q4 2019	95,710	$6,928	$59.30	$55.06 - $63.94
Q3 2019	88,148	$6,809	$64.62	$58.47 - $69.80
Q2 2019	141,832	$11,337	$63.47	$58.58 - $69.17
Q1 2019	143,298	$10,330	$55.48	$45.83 - $60.46
Q4 2018	100,794	$6,081	$52.48	$44.73 - $58.13
Q3 2018	205,923	$14,629	$50.74	$45.99 - $56.49
Q2 2018	223,080	$13,195	$48.29	$45.84 - $51.09
Q1 2018	148,005	$9,018	$44.72	$40.06 - $49.49
Q4 2017	209,625	$11,806	$39.96	$36.99 - $44.17
Q3 2017	198,369	$9,605	$36.13	$33.67 - $37.85
Q2 2017	211,074	$9,306	$32.08	$29.82 - $34.78
Q1 2017	127,683	$5,003	$29.31	$26.72 - $31.47
Q4 2016	29,284	$1,040	$25.08	$23.23 - $27.26
Q3 2016	37,399	$1,178	$24.69	$23.16 - $26.00
Q2 2016	62,758	$2,102	$25.09	$23.61 - $26.95
Q1 2016	183,953	$6,464	$24.04	$21.60 - $26.75
Q4 2015	51,897	$1,677	$23.41	$22.17 - $25.01
Q3 2015	55,880	$1,712	$22.26	$20.06 - $23.36
Q2 2015	117,283	$3,264	$20.09	$19.48 - $21.00
Q1 2015	33,807	$920	$19.50	$18.59 - $20.56
Q4 2014	17,500	$472	$18.92	$17.33 - $19.74
Q3 2014	21,086	$533	$17.67	$16.64 - $18.38
Q2 2014	48,041	$1,218	$17.77	$16.79 - $18.67
Q4 2013	11,833	$323	$18.18	$17.40 - $19.24
Q3 2013	16,922	$461	$17.48	$16.76 - $18.57
Q2 2013	27,890	$709	$17.04	$16.17 - $17.79