PROGRESSIVE CORP

Ticker: PGR CUSIP: 743315103 Class: COM

CAPSTONE INVESTMENT ADVISORS, LLC's Holding History (CIK: 0001426196)

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

Q4 2025

Shares 4,298 Value ($000) $979 Avg Close $212.34 Range $187.96 - $233.25

Q3 2025

Shares 11,942 Value ($000) $2,949 Avg Close $231.70 Range $222.52 - $250.85

Q2 2025

Shares 7,315 Value ($000) $1,952 Avg Close $257.53 Range $232.98 - $272.43

Q4 2024

Shares 15 Value ($000) $4 Avg Close $231.96 Range $218.29 - $249.37

Q2 2024

Shares 2,889 Value ($000) $600 Avg Close $192.70 Range $185.37 - $200.49

Q1 2024

Shares 4,984 Value ($000) $1,031 Avg Close $170.60 Range $145.89 - $191.58

Q4 2023

Shares 2,885 Value ($000) $460 Avg Close $143.35 Range $125.89 - $151.60

Q3 2023

Shares 6,674 Value ($000) $930 Avg Close $120.35 Range $101.94 - $132.04

Q2 2023

Shares 20,547 Value ($000) $2,720 Avg Close $122.56 Range $110.38 - $137.02

Q1 2023

Shares 14,650 Value ($000) $2,096 Avg Close $125.97 Range $114.49 - $133.85

Q3 2021

Shares 93,946 Value ($000) $8,492 Avg Close $85.34 Range $80.24 - $90.78

Q2 2021

Shares 9,359 Value ($000) $919 Avg Close $88.49 Range $80.71 - $96.25

Q1 2021

Shares 2,316 Value ($000) $221 Avg Close $81.00 Range $75.86 - $86.82

Q4 2019

Shares 10,789 Value ($000) $781 Avg Close $59.30 Range $55.06 - $63.94

Q3 2019

Shares 5 Value ($000) $0 Avg Close $64.62 Range $58.47 - $69.80

Q2 2019

Shares 2 Value ($000) $0 Avg Close $63.47 Range $58.58 - $69.17

Q1 2019

Shares 135 Value ($000) $10 Avg Close $55.48 Range $45.83 - $60.46

Q4 2018

Shares 1,023 Value ($000) $62 Avg Close $52.48 Range $44.73 - $58.13

Q3 2018

Shares 1,932 Value ($000) $137 Avg Close $50.74 Range $45.99 - $56.49

Q4 2016

Shares 16,561 Value ($000) $587 Avg Close $25.08 Range $23.23 - $27.26

Q3 2016

Shares 33,054 Value ($000) $1,041 Avg Close $24.69 Range $23.16 - $26.00

Q2 2016

Shares 50,139 Value ($000) $1,679 Avg Close $25.09 Range $23.61 - $26.95

Q1 2016

Shares 6,599 Value ($000) $231 Avg Close $24.04 Range $21.60 - $26.75

Q4 2015

Shares 27,340 Value ($000) $869 Avg Close $23.41 Range $22.17 - $25.01

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	4,298	$979	$212.34	$187.96 - $233.25
Q3 2025	11,942	$2,949	$231.70	$222.52 - $250.85
Q2 2025	7,315	$1,952	$257.53	$232.98 - $272.43
Q4 2024	15	$4	$231.96	$218.29 - $249.37
Q2 2024	2,889	$600	$192.70	$185.37 - $200.49
Q1 2024	4,984	$1,031	$170.60	$145.89 - $191.58
Q4 2023	2,885	$460	$143.35	$125.89 - $151.60
Q3 2023	6,674	$930	$120.35	$101.94 - $132.04
Q2 2023	20,547	$2,720	$122.56	$110.38 - $137.02
Q1 2023	14,650	$2,096	$125.97	$114.49 - $133.85
Q3 2021	93,946	$8,492	$85.34	$80.24 - $90.78
Q2 2021	9,359	$919	$88.49	$80.71 - $96.25
Q1 2021	2,316	$221	$81.00	$75.86 - $86.82
Q4 2019	10,789	$781	$59.30	$55.06 - $63.94
Q3 2019	5	$0	$64.62	$58.47 - $69.80
Q2 2019	2	$0	$63.47	$58.58 - $69.17
Q1 2019	135	$10	$55.48	$45.83 - $60.46
Q4 2018	1,023	$62	$52.48	$44.73 - $58.13
Q3 2018	1,932	$137	$50.74	$45.99 - $56.49
Q4 2016	16,561	$587	$25.08	$23.23 - $27.26
Q3 2016	33,054	$1,041	$24.69	$23.16 - $26.00
Q2 2016	50,139	$1,679	$25.09	$23.61 - $26.95
Q1 2016	6,599	$231	$24.04	$21.60 - $26.75
Q4 2015	27,340	$869	$23.41	$22.17 - $25.01