PROGRESSIVE CORP

Ticker: PGR CUSIP: 743315103 Class: COM

Public Sector Pension Investment Board's Holding History (CIK: 0001396318)

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

Q4 2025

Shares 149,305 Value ($000) $34,000 Avg Close $212.34 Range $187.96 - $233.25

Q3 2025

Shares 213,340 Value ($000) $52,684 Avg Close $231.70 Range $222.52 - $250.85

Q2 2025

Shares 120,662 Value ($000) $32,200 Avg Close $257.53 Range $232.98 - $272.43

Q1 2025

Shares 156,599 Value ($000) $44,319 Avg Close $245.29 Range $214.64 - $275.18

Q4 2024

Shares 151,983 Value ($000) $36,417 Avg Close $231.96 Range $218.29 - $249.37

Q3 2024

Shares 102,001 Value ($000) $25,884 Avg Close $214.15 Range $191.02 - $239.91

Q2 2024

Shares 99,291 Value ($000) $20,624 Avg Close $192.70 Range $185.37 - $200.49

Q1 2024

Shares 92,016 Value ($000) $19,031 Avg Close $170.60 Range $145.89 - $191.58

Q4 2023

Shares 91,383 Value ($000) $14,555 Avg Close $143.35 Range $125.89 - $151.60

Q3 2023

Shares 135,570 Value ($000) $18,885 Avg Close $120.35 Range $101.94 - $132.04

Q2 2023

Shares 128,623 Value ($000) $17,026 Avg Close $122.56 Range $110.38 - $137.02

Q1 2023

Shares 136,122 Value ($000) $19,474 Avg Close $125.97 Range $114.49 - $133.85

Q4 2022

Shares 135,588 Value ($000) $17,587 Avg Close $115.68 Range $100.46 - $122.79

Q3 2022

Shares 117,299 Value ($000) $14 Avg Close $109.84 Range $99.81 - $118.37

Q2 2022

Shares 56,258 Value ($000) $6,541 Avg Close $103.34 Range $96.93 - $110.61

Q1 2022

Shares 81,817 Value ($000) $9,326 Avg Close $98.48 Range $91.80 - $107.07

Q4 2021

Shares 97,627 Value ($000) $10,021 Avg Close $85.78 Range $80.10 - $95.21

Q3 2021

Shares 98,697 Value ($000) $8,921 Avg Close $85.34 Range $80.24 - $90.78

Q2 2021

Shares 92,195 Value ($000) $9,054 Avg Close $88.49 Range $80.71 - $96.25

Q1 2021

Shares 56,463 Value ($000) $5,398 Avg Close $81.00 Range $75.86 - $86.82

Q4 2020

Shares 146,525 Value ($000) $14,488 Avg Close $80.60 Range $73.46 - $86.95

Q3 2020

Shares 120,877 Value ($000) $11,443 Avg Close $76.50 Range $64.83 - $83.25

Q2 2020

Shares 56,477 Value ($000) $4,524 Avg Close $66.35 Range $60.04 - $71.26

Q1 2020

Shares 128,477 Value ($000) $9,487 Avg Close $65.34 Range $52.79 - $71.48

Q4 2019

Shares 231,117 Value ($000) $16,731 Avg Close $59.30 Range $55.06 - $63.94

Q3 2019

Shares 113,017 Value ($000) $8,731 Avg Close $64.62 Range $58.47 - $69.80

Q2 2019

Shares 154,267 Value ($000) $12,331 Avg Close $63.47 Range $58.58 - $69.17

Q1 2019

Shares 126,767 Value ($000) $9,139 Avg Close $55.48 Range $45.83 - $60.46

Q4 2018

Shares 165,067 Value ($000) $9,958 Avg Close $52.48 Range $44.73 - $58.13

Q3 2018

Shares 116,367 Value ($000) $8,267 Avg Close $50.74 Range $45.99 - $56.49

Q2 2018

Shares 32,467 Value ($000) $1,920 Avg Close $48.29 Range $45.84 - $51.09

Q1 2018

Shares 32,467 Value ($000) $1,978 Avg Close $44.72 Range $40.06 - $49.49

Q4 2017

Shares 183,267 Value ($000) $10,322 Avg Close $39.96 Range $36.99 - $44.17

Q3 2017

Shares 64,067 Value ($000) $3,102 Avg Close $36.13 Range $33.67 - $37.85

Q2 2017

Shares 65,697 Value ($000) $2,897 Avg Close $32.08 Range $29.82 - $34.78

Q1 2017

Shares 131,697 Value ($000) $5,160 Avg Close $29.31 Range $26.72 - $31.47

Q4 2016

Shares 127,897 Value ($000) $4,540 Avg Close $25.08 Range $23.23 - $27.26

Q3 2016

Shares 129,897 Value ($000) $4,092 Avg Close $24.69 Range $23.16 - $26.00

Q2 2016

Shares 110,497 Value ($000) $3,702 Avg Close $25.09 Range $23.61 - $26.95

Q1 2016

Shares 94,097 Value ($000) $3,307 Avg Close $24.04 Range $21.60 - $26.75

Q4 2015

Shares 149,297 Value ($000) $4,748 Avg Close $23.41 Range $22.17 - $25.01

Q3 2015

Shares 154,397 Value ($000) $4,731 Avg Close $22.26 Range $20.06 - $23.36

Q2 2015

Shares 183,597 Value ($000) $5,110 Avg Close $20.09 Range $19.48 - $21.00

Q1 2015

Shares 4,206,500 Value ($000) $114,417 Avg Close $19.50 Range $18.59 - $20.56

Q4 2014

Shares 4,202,284 Value ($000) $113,420 Avg Close $18.92 Range $17.33 - $19.74

Q3 2014

Shares 5,717,531 Value ($000) $144,539 Avg Close $17.67 Range $16.64 - $18.38

Q2 2014

Shares 5,933,427 Value ($000) $150,472 Avg Close $17.77 Range $16.79 - $18.67

Q1 2014

Shares 8,021,588 Value ($000) $194,283 Avg Close $17.14 Range $16.16 - $18.40

Q4 2013

Shares 8,027,188 Value ($000) $218,901 Avg Close $18.18 Range $17.40 - $19.24

Q3 2013

Shares 8,005,488 Value ($000) $217,989 Avg Close $17.48 Range $16.76 - $18.57

Q2 2013

Shares 8,011,488 Value ($000) $203,652 Avg Close $17.04 Range $16.17 - $17.79

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	149,305	$34,000	$212.34	$187.96 - $233.25
Q3 2025	213,340	$52,684	$231.70	$222.52 - $250.85
Q2 2025	120,662	$32,200	$257.53	$232.98 - $272.43
Q1 2025	156,599	$44,319	$245.29	$214.64 - $275.18
Q4 2024	151,983	$36,417	$231.96	$218.29 - $249.37
Q3 2024	102,001	$25,884	$214.15	$191.02 - $239.91
Q2 2024	99,291	$20,624	$192.70	$185.37 - $200.49
Q1 2024	92,016	$19,031	$170.60	$145.89 - $191.58
Q4 2023	91,383	$14,555	$143.35	$125.89 - $151.60
Q3 2023	135,570	$18,885	$120.35	$101.94 - $132.04
Q2 2023	128,623	$17,026	$122.56	$110.38 - $137.02
Q1 2023	136,122	$19,474	$125.97	$114.49 - $133.85
Q4 2022	135,588	$17,587	$115.68	$100.46 - $122.79
Q3 2022	117,299	$14	$109.84	$99.81 - $118.37
Q2 2022	56,258	$6,541	$103.34	$96.93 - $110.61
Q1 2022	81,817	$9,326	$98.48	$91.80 - $107.07
Q4 2021	97,627	$10,021	$85.78	$80.10 - $95.21
Q3 2021	98,697	$8,921	$85.34	$80.24 - $90.78
Q2 2021	92,195	$9,054	$88.49	$80.71 - $96.25
Q1 2021	56,463	$5,398	$81.00	$75.86 - $86.82
Q4 2020	146,525	$14,488	$80.60	$73.46 - $86.95
Q3 2020	120,877	$11,443	$76.50	$64.83 - $83.25
Q2 2020	56,477	$4,524	$66.35	$60.04 - $71.26
Q1 2020	128,477	$9,487	$65.34	$52.79 - $71.48
Q4 2019	231,117	$16,731	$59.30	$55.06 - $63.94
Q3 2019	113,017	$8,731	$64.62	$58.47 - $69.80
Q2 2019	154,267	$12,331	$63.47	$58.58 - $69.17
Q1 2019	126,767	$9,139	$55.48	$45.83 - $60.46
Q4 2018	165,067	$9,958	$52.48	$44.73 - $58.13
Q3 2018	116,367	$8,267	$50.74	$45.99 - $56.49
Q2 2018	32,467	$1,920	$48.29	$45.84 - $51.09
Q1 2018	32,467	$1,978	$44.72	$40.06 - $49.49
Q4 2017	183,267	$10,322	$39.96	$36.99 - $44.17
Q3 2017	64,067	$3,102	$36.13	$33.67 - $37.85
Q2 2017	65,697	$2,897	$32.08	$29.82 - $34.78
Q1 2017	131,697	$5,160	$29.31	$26.72 - $31.47
Q4 2016	127,897	$4,540	$25.08	$23.23 - $27.26
Q3 2016	129,897	$4,092	$24.69	$23.16 - $26.00
Q2 2016	110,497	$3,702	$25.09	$23.61 - $26.95
Q1 2016	94,097	$3,307	$24.04	$21.60 - $26.75
Q4 2015	149,297	$4,748	$23.41	$22.17 - $25.01
Q3 2015	154,397	$4,731	$22.26	$20.06 - $23.36
Q2 2015	183,597	$5,110	$20.09	$19.48 - $21.00
Q1 2015	4,206,500	$114,417	$19.50	$18.59 - $20.56
Q4 2014	4,202,284	$113,420	$18.92	$17.33 - $19.74
Q3 2014	5,717,531	$144,539	$17.67	$16.64 - $18.38
Q2 2014	5,933,427	$150,472	$17.77	$16.79 - $18.67
Q1 2014	8,021,588	$194,283	$17.14	$16.16 - $18.40
Q4 2013	8,027,188	$218,901	$18.18	$17.40 - $19.24
Q3 2013	8,005,488	$217,989	$17.48	$16.76 - $18.57
Q2 2013	8,011,488	$203,652	$17.04	$16.17 - $17.79