PROGRESSIVE CORP

Ticker: PGR CUSIP: 743315103 Class: COM

TWO SIGMA SECURITIES, LLC's Holding History (CIK: 0001450144)

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

Q4 2025

Shares 10,947 Value ($000) $2,493 Avg Close $212.34 Range $187.96 - $233.25

Q2 2025

Shares 21,154 Value ($000) $5,645 Avg Close $257.53 Range $232.98 - $272.43

Q1 2025

Shares 1,841 Value ($000) $521 Avg Close $245.29 Range $214.64 - $275.18

Q4 2024

Shares 2,055 Value ($000) $492 Avg Close $231.96 Range $218.29 - $249.37

Q2 2024

Shares 8,285 Value ($000) $1,721 Avg Close $192.70 Range $185.37 - $200.49

Q1 2024

Shares 14,341 Value ($000) $2,966 Avg Close $170.60 Range $145.89 - $191.58

Q4 2023

Shares 48,694 Value ($000) $7,756 Avg Close $143.35 Range $125.89 - $151.60

Q3 2023

Shares 8,381 Value ($000) $1,167 Avg Close $120.35 Range $101.94 - $132.04

Q2 2023

Shares 18,344 Value ($000) $2,428 Avg Close $122.56 Range $110.38 - $137.02

Q1 2023

Shares 7,524 Value ($000) $1,076 Avg Close $125.97 Range $114.49 - $133.85

Q4 2022

Shares 2,059 Value ($000) $267 Avg Close $115.68 Range $100.46 - $122.79

Q3 2022

Shares 6,200 Value ($000) $721 Avg Close $109.84 Range $99.81 - $118.37

Q1 2022

Shares 4,923 Value ($000) $561 Avg Close $98.48 Range $91.80 - $107.07

Q4 2021

Shares 3,617 Value ($000) $371 Avg Close $85.78 Range $80.10 - $95.21

Q3 2021

Shares 5,783 Value ($000) $523 Avg Close $85.34 Range $80.24 - $90.78

Q2 2021

Shares 11,180 Value ($000) $1,098 Avg Close $88.49 Range $80.71 - $96.25

Q3 2020

Shares 3,594 Value ($000) $340 Avg Close $76.50 Range $64.83 - $83.25

Q4 2019

Shares 7,552 Value ($000) $547 Avg Close $59.30 Range $55.06 - $63.94

Q2 2019

Shares 11,609 Value ($000) $928 Avg Close $63.47 Range $58.58 - $69.17

Q1 2019

Shares 11,638 Value ($000) $839 Avg Close $55.48 Range $45.83 - $60.46

Q4 2018

Shares 9,890 Value ($000) $597 Avg Close $52.48 Range $44.73 - $58.13

Q3 2018

Shares 7,146 Value ($000) $508 Avg Close $50.74 Range $45.99 - $56.49

Q2 2018

Shares 21,983 Value ($000) $1,300 Avg Close $48.29 Range $45.84 - $51.09

Q1 2018

Shares 4,033 Value ($000) $246 Avg Close $44.72 Range $40.06 - $49.49

Q2 2017

Shares 13,292 Value ($000) $586 Avg Close $32.08 Range $29.82 - $34.78

Q1 2017

Shares 13,747 Value ($000) $539 Avg Close $29.31 Range $26.72 - $31.47

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	10,947	$2,493	$212.34	$187.96 - $233.25
Q2 2025	21,154	$5,645	$257.53	$232.98 - $272.43
Q1 2025	1,841	$521	$245.29	$214.64 - $275.18
Q4 2024	2,055	$492	$231.96	$218.29 - $249.37
Q2 2024	8,285	$1,721	$192.70	$185.37 - $200.49
Q1 2024	14,341	$2,966	$170.60	$145.89 - $191.58
Q4 2023	48,694	$7,756	$143.35	$125.89 - $151.60
Q3 2023	8,381	$1,167	$120.35	$101.94 - $132.04
Q2 2023	18,344	$2,428	$122.56	$110.38 - $137.02
Q1 2023	7,524	$1,076	$125.97	$114.49 - $133.85
Q4 2022	2,059	$267	$115.68	$100.46 - $122.79
Q3 2022	6,200	$721	$109.84	$99.81 - $118.37
Q1 2022	4,923	$561	$98.48	$91.80 - $107.07
Q4 2021	3,617	$371	$85.78	$80.10 - $95.21
Q3 2021	5,783	$523	$85.34	$80.24 - $90.78
Q2 2021	11,180	$1,098	$88.49	$80.71 - $96.25
Q3 2020	3,594	$340	$76.50	$64.83 - $83.25
Q4 2019	7,552	$547	$59.30	$55.06 - $63.94
Q2 2019	11,609	$928	$63.47	$58.58 - $69.17
Q1 2019	11,638	$839	$55.48	$45.83 - $60.46
Q4 2018	9,890	$597	$52.48	$44.73 - $58.13
Q3 2018	7,146	$508	$50.74	$45.99 - $56.49
Q2 2018	21,983	$1,300	$48.29	$45.84 - $51.09
Q1 2018	4,033	$246	$44.72	$40.06 - $49.49
Q2 2017	13,292	$586	$32.08	$29.82 - $34.78
Q1 2017	13,747	$539	$29.31	$26.72 - $31.47