PROGRESSIVE CORP

Ticker: PGR CUSIP: 743315103 Class: COM

DekaBank Deutsche Girozentrale's Holding History (CIK: 0001456228)

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

Q4 2025

Shares 762,179 Value ($000) $173 Avg Close $212.34 Range $187.96 - $233.25

Q3 2025

Shares 762,179 Value ($000) $186 Avg Close $231.70 Range $222.52 - $250.85

Q2 2025

Shares 762,179 Value ($000) $201 Avg Close $257.53 Range $232.98 - $272.43

Q1 2025

Shares 703,819 Value ($000) $195 Avg Close $245.29 Range $214.64 - $275.18

Q4 2024

Shares 762,179 Value ($000) $182 Avg Close $231.96 Range $218.29 - $249.37

Q3 2024

Shares 762,179 Value ($000) $191 Avg Close $214.15 Range $191.02 - $239.91

Q2 2024

Shares 586,063 Value ($000) $124 Avg Close $192.70 Range $185.37 - $200.49

Q1 2024

Shares 703,819 Value ($000) $144 Avg Close $170.60 Range $145.89 - $191.58

Q4 2023

Shares 666,756 Value ($000) $106 Avg Close $143.35 Range $125.89 - $151.60

Q3 2023

Shares 658,877 Value ($000) $93 Avg Close $120.35 Range $101.94 - $132.04

Q2 2023

Shares 677,987 Value ($000) $90 Avg Close $122.56 Range $110.38 - $137.02

Q1 2023

Shares 689,051 Value ($000) $99 Avg Close $125.97 Range $114.49 - $133.85

Q4 2022

Shares 686,806 Value ($000) $90 Avg Close $115.68 Range $100.46 - $122.79

Q3 2022

Shares 706,236 Value ($000) $83,087 Avg Close $109.84 Range $99.81 - $118.37

Q2 2022

Shares 683,602 Value ($000) $77,166 Avg Close $103.34 Range $96.93 - $110.61

Q1 2022

Shares 879,073 Value ($000) $102,992 Avg Close $98.48 Range $91.80 - $107.07

Q4 2021

Shares 884,240 Value ($000) $91,862 Avg Close $85.78 Range $80.10 - $95.21

Q3 2021

Shares 801,285 Value ($000) $73,118 Avg Close $85.34 Range $80.24 - $90.78

Q2 2021

Shares 931,012 Value ($000) $91,117 Avg Close $88.49 Range $80.71 - $96.25

Q1 2021

Shares 1,014,392 Value ($000) $97,157 Avg Close $81.00 Range $75.86 - $86.82

Q4 2020

Shares 969,594 Value ($000) $94,823 Avg Close $80.60 Range $73.46 - $86.95

Q3 2020

Shares 1,044,181 Value ($000) $97,970 Avg Close $76.50 Range $64.83 - $83.25

Q2 2020

Shares 1,031,789 Value ($000) $80,545 Avg Close $66.35 Range $60.04 - $71.26

Q1 2020

Shares 1,297,966 Value ($000) $98,260 Avg Close $65.34 Range $52.79 - $71.48

Q4 2019

Shares 887,602 Value ($000) $64,129 Avg Close $59.30 Range $55.06 - $63.94

Q3 2019

Shares 825,529 Value ($000) $63,764 Avg Close $64.62 Range $58.47 - $69.80

Q2 2019

Shares 829,816 Value ($000) $66,268 Avg Close $63.47 Range $58.58 - $69.17

Q1 2019

Shares 1,214,205 Value ($000) $81,720 Avg Close $55.48 Range $45.83 - $60.46

Q4 2018

Shares 1,089,225 Value ($000) $65,665 Avg Close $52.48 Range $44.73 - $58.13

Q3 2018

Shares 1,214,205 Value ($000) $81,720 Avg Close $50.74 Range $45.99 - $56.49

Q2 2018

Shares 1,438,548 Value ($000) $85,746 Avg Close $48.29 Range $45.84 - $51.09

Q1 2018

Shares 1,432,803 Value ($000) $86,783 Avg Close $44.72 Range $40.06 - $49.49

Q4 2017

Shares 1,229,271 Value ($000) $59,996 Avg Close $39.96 Range $36.99 - $44.17

Q3 2017

Shares 1,229,271 Value ($000) $59,996 Avg Close $36.13 Range $33.67 - $37.85

Q2 2017

Shares 1,222,814 Value ($000) $54,080 Avg Close $32.08 Range $29.82 - $34.78

Q1 2017

Shares 1,154,124 Value ($000) $45,608 Avg Close $29.31 Range $26.72 - $31.47

Q4 2016

Shares 1,070,848 Value ($000) $37,983 Avg Close $25.08 Range $23.23 - $27.26

Q3 2016

Shares 943,848 Value ($000) $29,498 Avg Close $24.69 Range $23.16 - $26.00

Q2 2016

Shares 747,448 Value ($000) $24,397 Avg Close $25.09 Range $23.61 - $26.95

Q1 2016

Shares 611,448 Value ($000) $21,415 Avg Close $24.04 Range $21.60 - $26.75

Q4 2015

Shares 323,070 Value ($000) $10,484 Avg Close $23.41 Range $22.17 - $25.01

Q3 2015

Shares 264,264 Value ($000) $8,121 Avg Close $22.26 Range $20.06 - $23.36

Q2 2015

Shares 194,224 Value ($000) $5,455 Avg Close $20.09 Range $19.48 - $21.00

Q1 2015

Shares 177,883 Value ($000) $4,834 Avg Close $19.50 Range $18.59 - $20.56

Q4 2014

Shares 145,385 Value ($000) $3,944 Avg Close $18.92 Range $17.33 - $19.74

Q3 2014

Shares 120,485 Value ($000) $3,068 Avg Close $17.67 Range $16.64 - $18.38

Q2 2014

Shares 6,056 Value ($000) $153 Avg Close $17.77 Range $16.79 - $18.67

Q1 2014

Shares 53,565 Value ($000) $1,289 Avg Close $17.14 Range $16.16 - $18.40

Q4 2013

Shares 3,101 Value ($000) $84 Avg Close $18.18 Range $17.40 - $19.24

Q3 2013

Shares 5,501 Value ($000) $149 Avg Close $17.48 Range $16.76 - $18.57

Q2 2013

Shares 8,612 Value ($000) $217 Avg Close $17.04 Range $16.17 - $17.79

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	762,179	$173	$212.34	$187.96 - $233.25
Q3 2025	762,179	$186	$231.70	$222.52 - $250.85
Q2 2025	762,179	$201	$257.53	$232.98 - $272.43
Q1 2025	703,819	$195	$245.29	$214.64 - $275.18
Q4 2024	762,179	$182	$231.96	$218.29 - $249.37
Q3 2024	762,179	$191	$214.15	$191.02 - $239.91
Q2 2024	586,063	$124	$192.70	$185.37 - $200.49
Q1 2024	703,819	$144	$170.60	$145.89 - $191.58
Q4 2023	666,756	$106	$143.35	$125.89 - $151.60
Q3 2023	658,877	$93	$120.35	$101.94 - $132.04
Q2 2023	677,987	$90	$122.56	$110.38 - $137.02
Q1 2023	689,051	$99	$125.97	$114.49 - $133.85
Q4 2022	686,806	$90	$115.68	$100.46 - $122.79
Q3 2022	706,236	$83,087	$109.84	$99.81 - $118.37
Q2 2022	683,602	$77,166	$103.34	$96.93 - $110.61
Q1 2022	879,073	$102,992	$98.48	$91.80 - $107.07
Q4 2021	884,240	$91,862	$85.78	$80.10 - $95.21
Q3 2021	801,285	$73,118	$85.34	$80.24 - $90.78
Q2 2021	931,012	$91,117	$88.49	$80.71 - $96.25
Q1 2021	1,014,392	$97,157	$81.00	$75.86 - $86.82
Q4 2020	969,594	$94,823	$80.60	$73.46 - $86.95
Q3 2020	1,044,181	$97,970	$76.50	$64.83 - $83.25
Q2 2020	1,031,789	$80,545	$66.35	$60.04 - $71.26
Q1 2020	1,297,966	$98,260	$65.34	$52.79 - $71.48
Q4 2019	887,602	$64,129	$59.30	$55.06 - $63.94
Q3 2019	825,529	$63,764	$64.62	$58.47 - $69.80
Q2 2019	829,816	$66,268	$63.47	$58.58 - $69.17
Q1 2019	1,214,205	$81,720	$55.48	$45.83 - $60.46
Q4 2018	1,089,225	$65,665	$52.48	$44.73 - $58.13
Q3 2018	1,214,205	$81,720	$50.74	$45.99 - $56.49
Q2 2018	1,438,548	$85,746	$48.29	$45.84 - $51.09
Q1 2018	1,432,803	$86,783	$44.72	$40.06 - $49.49
Q4 2017	1,229,271	$59,996	$39.96	$36.99 - $44.17
Q3 2017	1,229,271	$59,996	$36.13	$33.67 - $37.85
Q2 2017	1,222,814	$54,080	$32.08	$29.82 - $34.78
Q1 2017	1,154,124	$45,608	$29.31	$26.72 - $31.47
Q4 2016	1,070,848	$37,983	$25.08	$23.23 - $27.26
Q3 2016	943,848	$29,498	$24.69	$23.16 - $26.00
Q2 2016	747,448	$24,397	$25.09	$23.61 - $26.95
Q1 2016	611,448	$21,415	$24.04	$21.60 - $26.75
Q4 2015	323,070	$10,484	$23.41	$22.17 - $25.01
Q3 2015	264,264	$8,121	$22.26	$20.06 - $23.36
Q2 2015	194,224	$5,455	$20.09	$19.48 - $21.00
Q1 2015	177,883	$4,834	$19.50	$18.59 - $20.56
Q4 2014	145,385	$3,944	$18.92	$17.33 - $19.74
Q3 2014	120,485	$3,068	$17.67	$16.64 - $18.38
Q2 2014	6,056	$153	$17.77	$16.79 - $18.67
Q1 2014	53,565	$1,289	$17.14	$16.16 - $18.40
Q4 2013	3,101	$84	$18.18	$17.40 - $19.24
Q3 2013	5,501	$149	$17.48	$16.76 - $18.57
Q2 2013	8,612	$217	$17.04	$16.17 - $17.79