PROGRESSIVE CORP

Ticker: PGR CUSIP: 743315103 Class: COM

TWO SIGMA ADVISERS, LP's Holding History (CIK: 0001478735)

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

Q4 2025

Shares 2,457,800 Value ($000) $559,690 Avg Close $212.34 Range $187.96 - $233.25

Q3 2025

Shares 1,519,600 Value ($000) $375,265 Avg Close $231.70 Range $222.52 - $250.85

Q2 2025

Shares 143,600 Value ($000) $38,321 Avg Close $257.53 Range $232.98 - $272.43

Q1 2025

Shares 106,300 Value ($000) $30,084 Avg Close $245.29 Range $214.64 - $275.18

Q4 2024

Shares 1,368,000 Value ($000) $327,786 Avg Close $231.96 Range $218.29 - $249.37

Q3 2024

Shares 1,409,200 Value ($000) $357,599 Avg Close $214.15 Range $191.02 - $239.91

Q2 2024

Shares 1,521,900 Value ($000) $316,114 Avg Close $192.70 Range $185.37 - $200.49

Q1 2024

Shares 406,600 Value ($000) $84,093 Avg Close $170.60 Range $145.89 - $191.58

Q4 2023

Shares 297,500 Value ($000) $47,386 Avg Close $143.35 Range $125.89 - $151.60

Q3 2023

Shares 10,800 Value ($000) $1,504 Avg Close $120.35 Range $101.94 - $132.04

Q2 2023

Shares 258,800 Value ($000) $34,257 Avg Close $122.56 Range $110.38 - $137.02

Q1 2023

Shares 960,900 Value ($000) $137,466 Avg Close $125.97 Range $114.49 - $133.85

Q4 2022

Shares 903,100 Value ($000) $117,141 Avg Close $115.68 Range $100.46 - $122.79

Q3 2022

Shares 381,500 Value ($000) $44,334 Avg Close $109.84 Range $99.81 - $118.37

Q1 2021

Shares 36,000 Value ($000) $3,442 Avg Close $81.00 Range $75.86 - $86.82

Q4 2020

Shares 6,100 Value ($000) $603 Avg Close $80.60 Range $73.46 - $86.95

Q3 2020

Shares 156,400 Value ($000) $14,806 Avg Close $76.50 Range $64.83 - $83.25

Q2 2020

Shares 135,388 Value ($000) $10,846 Avg Close $66.35 Range $60.04 - $71.26

Q1 2020

Shares 328,488 Value ($000) $24,256 Avg Close $65.34 Range $52.79 - $71.48

Q4 2019

Shares 1,520,388 Value ($000) $110,061 Avg Close $59.30 Range $55.06 - $63.94

Q3 2019

Shares 1,522,088 Value ($000) $117,581 Avg Close $64.62 Range $58.47 - $69.80

Q2 2019

Shares 1,906,388 Value ($000) $152,378 Avg Close $63.47 Range $58.58 - $69.17

Q1 2019

Shares 2,574,488 Value ($000) $185,595 Avg Close $55.48 Range $45.83 - $60.46

Q4 2018

Shares 3,238,588 Value ($000) $195,384 Avg Close $52.48 Range $44.73 - $58.13

Q3 2018

Shares 3,213,088 Value ($000) $228,258 Avg Close $50.74 Range $45.99 - $56.49

Q2 2018

Shares 1,024,188 Value ($000) $60,581 Avg Close $48.29 Range $45.84 - $51.09

Q1 2018

Shares 612,588 Value ($000) $37,325 Avg Close $44.72 Range $40.06 - $49.49

Q4 2017

Shares 561,788 Value ($000) $31,640 Avg Close $39.96 Range $36.99 - $44.17

Q3 2017

Shares 957,223 Value ($000) $46,349 Avg Close $36.13 Range $33.67 - $37.85

Q2 2017

Shares 719,848 Value ($000) $31,738 Avg Close $32.08 Range $29.82 - $34.78

Q1 2017

Shares 380,346 Value ($000) $14,902 Avg Close $29.31 Range $26.72 - $31.47

Q4 2016

Shares 288,945 Value ($000) $10,258 Avg Close $25.08 Range $23.23 - $27.26

Q3 2016

Shares 996,385 Value ($000) $31,386 Avg Close $24.69 Range $23.16 - $26.00

Q2 2016

Shares 691,589 Value ($000) $23,168 Avg Close $25.09 Range $23.61 - $26.95

Q3 2015

Shares 9,838 Value ($000) $301 Avg Close $22.26 Range $20.06 - $23.36

Q1 2015

Shares 1,230,327 Value ($000) $33,465 Avg Close $19.50 Range $18.59 - $20.56

Q4 2014

Shares 1,881,796 Value ($000) $50,790 Avg Close $18.92 Range $17.33 - $19.74

Q3 2014

Shares 3,371,696 Value ($000) $85,236 Avg Close $17.67 Range $16.64 - $18.38

Q2 2014

Shares 1,853,996 Value ($000) $47,017 Avg Close $17.77 Range $16.79 - $18.67

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	2,457,800	$559,690	$212.34	$187.96 - $233.25
Q3 2025	1,519,600	$375,265	$231.70	$222.52 - $250.85
Q2 2025	143,600	$38,321	$257.53	$232.98 - $272.43
Q1 2025	106,300	$30,084	$245.29	$214.64 - $275.18
Q4 2024	1,368,000	$327,786	$231.96	$218.29 - $249.37
Q3 2024	1,409,200	$357,599	$214.15	$191.02 - $239.91
Q2 2024	1,521,900	$316,114	$192.70	$185.37 - $200.49
Q1 2024	406,600	$84,093	$170.60	$145.89 - $191.58
Q4 2023	297,500	$47,386	$143.35	$125.89 - $151.60
Q3 2023	10,800	$1,504	$120.35	$101.94 - $132.04
Q2 2023	258,800	$34,257	$122.56	$110.38 - $137.02
Q1 2023	960,900	$137,466	$125.97	$114.49 - $133.85
Q4 2022	903,100	$117,141	$115.68	$100.46 - $122.79
Q3 2022	381,500	$44,334	$109.84	$99.81 - $118.37
Q1 2021	36,000	$3,442	$81.00	$75.86 - $86.82
Q4 2020	6,100	$603	$80.60	$73.46 - $86.95
Q3 2020	156,400	$14,806	$76.50	$64.83 - $83.25
Q2 2020	135,388	$10,846	$66.35	$60.04 - $71.26
Q1 2020	328,488	$24,256	$65.34	$52.79 - $71.48
Q4 2019	1,520,388	$110,061	$59.30	$55.06 - $63.94
Q3 2019	1,522,088	$117,581	$64.62	$58.47 - $69.80
Q2 2019	1,906,388	$152,378	$63.47	$58.58 - $69.17
Q1 2019	2,574,488	$185,595	$55.48	$45.83 - $60.46
Q4 2018	3,238,588	$195,384	$52.48	$44.73 - $58.13
Q3 2018	3,213,088	$228,258	$50.74	$45.99 - $56.49
Q2 2018	1,024,188	$60,581	$48.29	$45.84 - $51.09
Q1 2018	612,588	$37,325	$44.72	$40.06 - $49.49
Q4 2017	561,788	$31,640	$39.96	$36.99 - $44.17
Q3 2017	957,223	$46,349	$36.13	$33.67 - $37.85
Q2 2017	719,848	$31,738	$32.08	$29.82 - $34.78
Q1 2017	380,346	$14,902	$29.31	$26.72 - $31.47
Q4 2016	288,945	$10,258	$25.08	$23.23 - $27.26
Q3 2016	996,385	$31,386	$24.69	$23.16 - $26.00
Q2 2016	691,589	$23,168	$25.09	$23.61 - $26.95
Q3 2015	9,838	$301	$22.26	$20.06 - $23.36
Q1 2015	1,230,327	$33,465	$19.50	$18.59 - $20.56
Q4 2014	1,881,796	$50,790	$18.92	$17.33 - $19.74
Q3 2014	3,371,696	$85,236	$17.67	$16.64 - $18.38
Q2 2014	1,853,996	$47,017	$17.77	$16.79 - $18.67