PROGRESSIVE CORP

Ticker: PGR CUSIP: 743315103 Class: COM

Quantbot Technologies LP's Holding History (CIK: 0001512991)

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

Q4 2025

Shares 43,385 Value ($000) $9,880 Avg Close $212.34 Range $187.96 - $233.25

Q3 2025

Shares 71,893 Value ($000) $17,754 Avg Close $231.70 Range $222.52 - $250.85

Q2 2025

Shares 34,037 Value ($000) $9,083 Avg Close $257.53 Range $232.98 - $272.43

Q4 2024

Shares 64,908 Value ($000) $15,553 Avg Close $231.96 Range $218.29 - $249.37

Q3 2024

Shares 30,011 Value ($000) $7,616 Avg Close $214.15 Range $191.02 - $239.91

Q2 2024

Shares 37,204 Value ($000) $7,728 Avg Close $192.70 Range $185.37 - $200.49

Q1 2024

Shares 28,154 Value ($000) $5,823 Avg Close $170.60 Range $145.89 - $191.58

Q4 2023

Shares 57,633 Value ($000) $9,180 Avg Close $143.35 Range $125.89 - $151.60

Q2 2023

Shares 4,429 Value ($000) $586 Avg Close $122.56 Range $110.38 - $137.02

Q4 2022

Shares 44,849 Value ($000) $5,817 Avg Close $115.68 Range $100.46 - $122.79

Q3 2022

Shares 29,282 Value ($000) $3,402 Avg Close $109.84 Range $99.81 - $118.37

Q4 2021

Shares 13,458 Value ($000) $1,381 Avg Close $85.78 Range $80.10 - $95.21

Q3 2021

Shares 61,653 Value ($000) $5,572 Avg Close $85.34 Range $80.24 - $90.78

Q1 2021

Shares 51,433 Value ($000) $4,917 Avg Close $81.00 Range $75.86 - $86.82

Q4 2020

Shares 11,116 Value ($000) $1,099 Avg Close $80.60 Range $73.46 - $86.95

Q1 2020

Shares 3,750 Value ($000) $276 Avg Close $65.34 Range $52.79 - $71.48

Q4 2019

Shares 61,233 Value ($000) $4,432 Avg Close $59.30 Range $55.06 - $63.94

Q2 2019

Shares 129,386 Value ($000) $10,341 Avg Close $63.47 Range $58.58 - $69.17

Q1 2019

Shares 65,080 Value ($000) $4,691 Avg Close $55.48 Range $45.83 - $60.46

Q4 2018

Shares 108,973 Value ($000) $6,574 Avg Close $52.48 Range $44.73 - $58.13

Q3 2018

Shares 26,946 Value ($000) $1,914 Avg Close $50.74 Range $45.99 - $56.49

Q2 2018

Shares 226,746 Value ($000) $13,412 Avg Close $48.29 Range $45.84 - $51.09

Q1 2018

Shares 3,930 Value ($000) $239 Avg Close $44.72 Range $40.06 - $49.49

Q4 2016

Shares 70,660 Value ($000) $2,508 Avg Close $25.08 Range $23.23 - $27.26

Q2 2016

Shares 155,967 Value ($000) $5,224 Avg Close $25.09 Range $23.61 - $26.95

Q1 2016

Shares 1,179 Value ($000) $41 Avg Close $24.04 Range $21.60 - $26.75

Q4 2014

Shares 20,012 Value ($000) $540 Avg Close $18.92 Range $17.33 - $19.74

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	43,385	$9,880	$212.34	$187.96 - $233.25
Q3 2025	71,893	$17,754	$231.70	$222.52 - $250.85
Q2 2025	34,037	$9,083	$257.53	$232.98 - $272.43
Q4 2024	64,908	$15,553	$231.96	$218.29 - $249.37
Q3 2024	30,011	$7,616	$214.15	$191.02 - $239.91
Q2 2024	37,204	$7,728	$192.70	$185.37 - $200.49
Q1 2024	28,154	$5,823	$170.60	$145.89 - $191.58
Q4 2023	57,633	$9,180	$143.35	$125.89 - $151.60
Q2 2023	4,429	$586	$122.56	$110.38 - $137.02
Q4 2022	44,849	$5,817	$115.68	$100.46 - $122.79
Q3 2022	29,282	$3,402	$109.84	$99.81 - $118.37
Q4 2021	13,458	$1,381	$85.78	$80.10 - $95.21
Q3 2021	61,653	$5,572	$85.34	$80.24 - $90.78
Q1 2021	51,433	$4,917	$81.00	$75.86 - $86.82
Q4 2020	11,116	$1,099	$80.60	$73.46 - $86.95
Q1 2020	3,750	$276	$65.34	$52.79 - $71.48
Q4 2019	61,233	$4,432	$59.30	$55.06 - $63.94
Q2 2019	129,386	$10,341	$63.47	$58.58 - $69.17
Q1 2019	65,080	$4,691	$55.48	$45.83 - $60.46
Q4 2018	108,973	$6,574	$52.48	$44.73 - $58.13
Q3 2018	26,946	$1,914	$50.74	$45.99 - $56.49
Q2 2018	226,746	$13,412	$48.29	$45.84 - $51.09
Q1 2018	3,930	$239	$44.72	$40.06 - $49.49
Q4 2016	70,660	$2,508	$25.08	$23.23 - $27.26
Q2 2016	155,967	$5,224	$25.09	$23.61 - $26.95
Q1 2016	1,179	$41	$24.04	$21.60 - $26.75
Q4 2014	20,012	$540	$18.92	$17.33 - $19.74