PROGRESSIVE CORP

Ticker: PGR CUSIP: 743315103 Class: COM

GHP Investment Advisors, Inc.'s Holding History (CIK: 0001401561)

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

Q4 2025

Shares 56,299 Value ($000) $12,820 Avg Close $212.34 Range $187.96 - $233.25

Q3 2025

Shares 56,700 Value ($000) $14,002 Avg Close $231.70 Range $222.52 - $250.85

Q2 2025

Shares 57,254 Value ($000) $15,279 Avg Close $257.53 Range $232.98 - $272.43

Q1 2025

Shares 57,372 Value ($000) $16,237 Avg Close $245.29 Range $214.64 - $275.18

Q4 2024

Shares 57,466 Value ($000) $13,769 Avg Close $231.96 Range $218.29 - $249.37

Q3 2024

Shares 57,868 Value ($000) $14,685 Avg Close $214.15 Range $191.02 - $239.91

Q2 2024

Shares 58,691 Value ($000) $12,191 Avg Close $192.70 Range $185.37 - $200.49

Q1 2024

Shares 60,668 Value ($000) $12,547 Avg Close $170.60 Range $145.89 - $191.58

Q4 2023

Shares 60,710 Value ($000) $9,670 Avg Close $143.35 Range $125.89 - $151.60

Q3 2023

Shares 61,961 Value ($000) $9,601 Avg Close $120.35 Range $101.94 - $132.04

Q2 2023

Shares 62,068 Value ($000) $7,935 Avg Close $122.56 Range $110.38 - $137.02

Q1 2023

Shares 59,471 Value ($000) $8,508 Avg Close $125.97 Range $114.49 - $133.85

Q4 2022

Shares 59,167 Value ($000) $7,674 Avg Close $115.68 Range $100.46 - $122.79

Q3 2022

Shares 57,902 Value ($000) $6,729 Avg Close $109.84 Range $99.81 - $118.37

Q2 2022

Shares 56,631 Value ($000) $6,585 Avg Close $103.34 Range $96.93 - $110.61

Q1 2022

Shares 54,377 Value ($000) $6,198 Avg Close $98.48 Range $91.80 - $107.07

Q4 2021

Shares 52,901 Value ($000) $5,430 Avg Close $85.78 Range $80.10 - $95.21

Q3 2021

Shares 52,231 Value ($000) $4,721 Avg Close $85.34 Range $80.24 - $90.78

Q2 2021

Shares 51,462 Value ($000) $5,054 Avg Close $88.49 Range $80.71 - $96.25

Q1 2021

Shares 50,003 Value ($000) $4,781 Avg Close $81.00 Range $75.86 - $86.82

Q4 2020

Shares 50,395 Value ($000) $4,983 Avg Close $80.60 Range $73.46 - $86.95

Q3 2020

Shares 49,571 Value ($000) $4,693 Avg Close $76.50 Range $64.83 - $83.25

Q2 2020

Shares 47,659 Value ($000) $3,818 Avg Close $66.35 Range $60.04 - $71.26

Q1 2020

Shares 43,952 Value ($000) $3,245 Avg Close $65.34 Range $52.79 - $71.48

Q4 2019

Shares 40,350 Value ($000) $2,921 Avg Close $59.30 Range $55.06 - $63.94

Q3 2019

Shares 38,899 Value ($000) $3,005 Avg Close $64.62 Range $58.47 - $69.80

Q2 2019

Shares 43,116 Value ($000) $3,446 Avg Close $63.47 Range $58.58 - $69.17

Q1 2019

Shares 42,335 Value ($000) $3,052 Avg Close $55.48 Range $45.83 - $60.46

Q4 2018

Shares 40,890 Value ($000) $2,467 Avg Close $52.48 Range $44.73 - $58.13

Q3 2018

Shares 32,055 Value ($000) $2,277 Avg Close $50.74 Range $45.99 - $56.49

Q2 2018

Shares 30,685 Value ($000) $1,815 Avg Close $48.29 Range $45.84 - $51.09

Q1 2018

Shares 30,515 Value ($000) $1,859 Avg Close $44.72 Range $40.06 - $49.49

Q4 2017

Shares 30,715 Value ($000) $1,730 Avg Close $39.96 Range $36.99 - $44.17

Q3 2017

Shares 30,310 Value ($000) $1,468 Avg Close $36.13 Range $33.67 - $37.85

Q2 2017

Shares 30,385 Value ($000) $1,340 Avg Close $32.08 Range $29.82 - $34.78

Q1 2017

Shares 31,052 Value ($000) $1,217 Avg Close $29.31 Range $26.72 - $31.47

Q4 2016

Shares 30,929 Value ($000) $1,098 Avg Close $25.08 Range $23.23 - $27.26

Q3 2016

Shares 25,889 Value ($000) $816 Avg Close $24.69 Range $23.16 - $26.00

Q2 2016

Shares 25,389 Value ($000) $851 Avg Close $25.09 Range $23.61 - $26.95

Q1 2016

Shares 23,374 Value ($000) $821 Avg Close $24.04 Range $21.60 - $26.75

Q4 2015

Shares 23,374 Value ($000) $743 Avg Close $23.41 Range $22.17 - $25.01

Q3 2015

Shares 22,894 Value ($000) $701 Avg Close $22.26 Range $20.06 - $23.36

Q2 2015

Shares 22,894 Value ($000) $698 Avg Close $20.09 Range $19.48 - $21.00

Q1 2015

Shares 22,894 Value ($000) $623 Avg Close $19.50 Range $18.59 - $20.56

Q4 2014

Shares 22,894 Value ($000) $618 Avg Close $18.92 Range $17.33 - $19.74

Q3 2014

Shares 22,114 Value ($000) $559 Avg Close $17.67 Range $16.64 - $18.38

Q2 2014

Shares 22,114 Value ($000) $561 Avg Close $17.77 Range $16.79 - $18.67

Q1 2014

Shares 21,314 Value ($000) $516 Avg Close $17.14 Range $16.16 - $18.40

Q4 2013

Shares 21,109 Value ($000) $576 Avg Close $18.18 Range $17.40 - $19.24

Q3 2013

Shares 22,509 Value ($000) $613 Avg Close $17.48 Range $16.76 - $18.57

Q2 2013

Shares 22,509 Value ($000) $572 Avg Close $17.04 Range $16.17 - $17.79

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	56,299	$12,820	$212.34	$187.96 - $233.25
Q3 2025	56,700	$14,002	$231.70	$222.52 - $250.85
Q2 2025	57,254	$15,279	$257.53	$232.98 - $272.43
Q1 2025	57,372	$16,237	$245.29	$214.64 - $275.18
Q4 2024	57,466	$13,769	$231.96	$218.29 - $249.37
Q3 2024	57,868	$14,685	$214.15	$191.02 - $239.91
Q2 2024	58,691	$12,191	$192.70	$185.37 - $200.49
Q1 2024	60,668	$12,547	$170.60	$145.89 - $191.58
Q4 2023	60,710	$9,670	$143.35	$125.89 - $151.60
Q3 2023	61,961	$9,601	$120.35	$101.94 - $132.04
Q2 2023	62,068	$7,935	$122.56	$110.38 - $137.02
Q1 2023	59,471	$8,508	$125.97	$114.49 - $133.85
Q4 2022	59,167	$7,674	$115.68	$100.46 - $122.79
Q3 2022	57,902	$6,729	$109.84	$99.81 - $118.37
Q2 2022	56,631	$6,585	$103.34	$96.93 - $110.61
Q1 2022	54,377	$6,198	$98.48	$91.80 - $107.07
Q4 2021	52,901	$5,430	$85.78	$80.10 - $95.21
Q3 2021	52,231	$4,721	$85.34	$80.24 - $90.78
Q2 2021	51,462	$5,054	$88.49	$80.71 - $96.25
Q1 2021	50,003	$4,781	$81.00	$75.86 - $86.82
Q4 2020	50,395	$4,983	$80.60	$73.46 - $86.95
Q3 2020	49,571	$4,693	$76.50	$64.83 - $83.25
Q2 2020	47,659	$3,818	$66.35	$60.04 - $71.26
Q1 2020	43,952	$3,245	$65.34	$52.79 - $71.48
Q4 2019	40,350	$2,921	$59.30	$55.06 - $63.94
Q3 2019	38,899	$3,005	$64.62	$58.47 - $69.80
Q2 2019	43,116	$3,446	$63.47	$58.58 - $69.17
Q1 2019	42,335	$3,052	$55.48	$45.83 - $60.46
Q4 2018	40,890	$2,467	$52.48	$44.73 - $58.13
Q3 2018	32,055	$2,277	$50.74	$45.99 - $56.49
Q2 2018	30,685	$1,815	$48.29	$45.84 - $51.09
Q1 2018	30,515	$1,859	$44.72	$40.06 - $49.49
Q4 2017	30,715	$1,730	$39.96	$36.99 - $44.17
Q3 2017	30,310	$1,468	$36.13	$33.67 - $37.85
Q2 2017	30,385	$1,340	$32.08	$29.82 - $34.78
Q1 2017	31,052	$1,217	$29.31	$26.72 - $31.47
Q4 2016	30,929	$1,098	$25.08	$23.23 - $27.26
Q3 2016	25,889	$816	$24.69	$23.16 - $26.00
Q2 2016	25,389	$851	$25.09	$23.61 - $26.95
Q1 2016	23,374	$821	$24.04	$21.60 - $26.75
Q4 2015	23,374	$743	$23.41	$22.17 - $25.01
Q3 2015	22,894	$701	$22.26	$20.06 - $23.36
Q2 2015	22,894	$698	$20.09	$19.48 - $21.00
Q1 2015	22,894	$623	$19.50	$18.59 - $20.56
Q4 2014	22,894	$618	$18.92	$17.33 - $19.74
Q3 2014	22,114	$559	$17.67	$16.64 - $18.38
Q2 2014	22,114	$561	$17.77	$16.79 - $18.67
Q1 2014	21,314	$516	$17.14	$16.16 - $18.40
Q4 2013	21,109	$576	$18.18	$17.40 - $19.24
Q3 2013	22,509	$613	$17.48	$16.76 - $18.57
Q2 2013	22,509	$572	$17.04	$16.17 - $17.79