PROGRESSIVE CORP

Ticker: PGR CUSIP: 743315103 Class: COM

Utah Retirement Systems's Holding History (CIK: 0001548392)

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

Q4 2025

Shares 96,820 Value ($000) $22,048 Avg Close $212.34 Range $187.96 - $233.25

Q3 2025

Shares 96,840 Value ($000) $23,915 Avg Close $231.70 Range $222.52 - $250.85

Q2 2025

Shares 96,466 Value ($000) $25,743 Avg Close $257.53 Range $232.98 - $272.43

Q1 2025

Shares 96,839 Value ($000) $27,406 Avg Close $245.29 Range $214.64 - $275.18

Q4 2024

Shares 96,989 Value ($000) $23,240 Avg Close $231.96 Range $218.29 - $249.37

Q3 2024

Shares 96,689 Value ($000) $24,536 Avg Close $214.15 Range $191.02 - $239.91

Q2 2024

Shares 96,289 Value ($000) $20,000 Avg Close $192.70 Range $185.37 - $200.49

Q1 2024

Shares 101,289 Value ($000) $20,949 Avg Close $170.60 Range $145.89 - $191.58

Q4 2023

Shares 101,389 Value ($000) $16,149 Avg Close $143.35 Range $125.89 - $151.60

Q3 2023

Shares 100,689 Value ($000) $14,026 Avg Close $120.35 Range $101.94 - $132.04

Q2 2023

Shares 100,389 Value ($000) $13,288 Avg Close $122.56 Range $110.38 - $137.02

Q1 2023

Shares 103,989 Value ($000) $14,877 Avg Close $125.97 Range $114.49 - $133.85

Q4 2022

Shares 103,689 Value ($000) $13,450 Avg Close $115.68 Range $100.46 - $122.79

Q3 2022

Shares 104,689 Value ($000) $12,166 Avg Close $109.84 Range $99.81 - $118.37

Q2 2022

Shares 103,989 Value ($000) $12,091 Avg Close $103.34 Range $96.93 - $110.61

Q1 2022

Shares 104,189 Value ($000) $11,876 Avg Close $98.48 Range $91.80 - $107.07

Q4 2021

Shares 105,989 Value ($000) $10,879 Avg Close $85.78 Range $80.10 - $95.21

Q3 2021

Shares 105,789 Value ($000) $9,562 Avg Close $85.34 Range $80.24 - $90.78

Q2 2021

Shares 111,389 Value ($000) $10,940 Avg Close $88.49 Range $80.71 - $96.25

Q1 2021

Shares 112,289 Value ($000) $10,736 Avg Close $81.00 Range $75.86 - $86.82

Q4 2020

Shares 117,189 Value ($000) $11,588 Avg Close $80.60 Range $73.46 - $86.95

Q3 2020

Shares 112,189 Value ($000) $10,621 Avg Close $76.50 Range $64.83 - $83.25

Q2 2020

Shares 111,389 Value ($000) $8,924 Avg Close $66.35 Range $60.04 - $71.26

Q1 2020

Shares 111,189 Value ($000) $8,210 Avg Close $65.34 Range $52.79 - $71.48

Q4 2019

Shares 111,189 Value ($000) $8,049 Avg Close $59.30 Range $55.06 - $63.94

Q3 2019

Shares 110,789 Value ($000) $8,559 Avg Close $64.62 Range $58.47 - $69.80

Q2 2019

Shares 110,189 Value ($000) $8,807 Avg Close $63.47 Range $58.58 - $69.17

Q1 2019

Shares 109,489 Value ($000) $7,893 Avg Close $55.48 Range $45.83 - $60.46

Q4 2018

Shares 108,049 Value ($000) $6,519 Avg Close $52.48 Range $44.73 - $58.13

Q3 2018

Shares 107,849 Value ($000) $7,661 Avg Close $50.74 Range $45.99 - $56.49

Q2 2018

Shares 107,349 Value ($000) $6,350 Avg Close $48.29 Range $45.84 - $51.09

Q1 2018

Shares 107,949 Value ($000) $6,578 Avg Close $44.72 Range $40.06 - $49.49

Q4 2017

Shares 107,749 Value ($000) $6,069 Avg Close $39.96 Range $36.99 - $44.17

Q3 2017

Shares 106,249 Value ($000) $5,144 Avg Close $36.13 Range $33.67 - $37.85

Q2 2017

Shares 106,149 Value ($000) $4,680 Avg Close $32.08 Range $29.82 - $34.78

Q1 2017

Shares 106,249 Value ($000) $4,163 Avg Close $29.31 Range $26.72 - $31.47

Q4 2016

Shares 106,149 Value ($000) $3,768 Avg Close $25.08 Range $23.23 - $27.26

Q3 2016

Shares 106,349 Value ($000) $3,350 Avg Close $24.69 Range $23.16 - $26.00

Q2 2016

Shares 106,249 Value ($000) $3,559 Avg Close $25.09 Range $23.61 - $26.95

Q1 2016

Shares 105,349 Value ($000) $3,702 Avg Close $24.04 Range $21.60 - $26.75

Q4 2015

Shares 105,149 Value ($000) $3,344 Avg Close $23.41 Range $22.17 - $25.01

Q3 2015

Shares 105,049 Value ($000) $3,219 Avg Close $22.26 Range $20.06 - $23.36

Q2 2015

Shares 104,449 Value ($000) $2,907 Avg Close $20.09 Range $19.48 - $21.00

Q1 2015

Shares 105,749 Value ($000) $2,876 Avg Close $19.50 Range $18.59 - $20.56

Q4 2014

Shares 102,349 Value ($000) $2,762 Avg Close $18.92 Range $17.33 - $19.74

Q3 2014

Shares 102,349 Value ($000) $2,587 Avg Close $17.67 Range $16.64 - $18.38

Q2 2014

Shares 102,649 Value ($000) $2,604 Avg Close $17.77 Range $16.79 - $18.67

Q1 2014

Shares 108,249 Value ($000) $2,622 Avg Close $17.14 Range $16.16 - $18.40

Q4 2013

Shares 107,449 Value ($000) $2,930 Avg Close $18.18 Range $17.40 - $19.24

Q3 2013

Shares 107,449 Value ($000) $2,925 Avg Close $17.48 Range $16.76 - $18.57

Q2 2013

Shares 108,349 Value ($000) $2,755 Avg Close $17.04 Range $16.17 - $17.79

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	96,820	$22,048	$212.34	$187.96 - $233.25
Q3 2025	96,840	$23,915	$231.70	$222.52 - $250.85
Q2 2025	96,466	$25,743	$257.53	$232.98 - $272.43
Q1 2025	96,839	$27,406	$245.29	$214.64 - $275.18
Q4 2024	96,989	$23,240	$231.96	$218.29 - $249.37
Q3 2024	96,689	$24,536	$214.15	$191.02 - $239.91
Q2 2024	96,289	$20,000	$192.70	$185.37 - $200.49
Q1 2024	101,289	$20,949	$170.60	$145.89 - $191.58
Q4 2023	101,389	$16,149	$143.35	$125.89 - $151.60
Q3 2023	100,689	$14,026	$120.35	$101.94 - $132.04
Q2 2023	100,389	$13,288	$122.56	$110.38 - $137.02
Q1 2023	103,989	$14,877	$125.97	$114.49 - $133.85
Q4 2022	103,689	$13,450	$115.68	$100.46 - $122.79
Q3 2022	104,689	$12,166	$109.84	$99.81 - $118.37
Q2 2022	103,989	$12,091	$103.34	$96.93 - $110.61
Q1 2022	104,189	$11,876	$98.48	$91.80 - $107.07
Q4 2021	105,989	$10,879	$85.78	$80.10 - $95.21
Q3 2021	105,789	$9,562	$85.34	$80.24 - $90.78
Q2 2021	111,389	$10,940	$88.49	$80.71 - $96.25
Q1 2021	112,289	$10,736	$81.00	$75.86 - $86.82
Q4 2020	117,189	$11,588	$80.60	$73.46 - $86.95
Q3 2020	112,189	$10,621	$76.50	$64.83 - $83.25
Q2 2020	111,389	$8,924	$66.35	$60.04 - $71.26
Q1 2020	111,189	$8,210	$65.34	$52.79 - $71.48
Q4 2019	111,189	$8,049	$59.30	$55.06 - $63.94
Q3 2019	110,789	$8,559	$64.62	$58.47 - $69.80
Q2 2019	110,189	$8,807	$63.47	$58.58 - $69.17
Q1 2019	109,489	$7,893	$55.48	$45.83 - $60.46
Q4 2018	108,049	$6,519	$52.48	$44.73 - $58.13
Q3 2018	107,849	$7,661	$50.74	$45.99 - $56.49
Q2 2018	107,349	$6,350	$48.29	$45.84 - $51.09
Q1 2018	107,949	$6,578	$44.72	$40.06 - $49.49
Q4 2017	107,749	$6,069	$39.96	$36.99 - $44.17
Q3 2017	106,249	$5,144	$36.13	$33.67 - $37.85
Q2 2017	106,149	$4,680	$32.08	$29.82 - $34.78
Q1 2017	106,249	$4,163	$29.31	$26.72 - $31.47
Q4 2016	106,149	$3,768	$25.08	$23.23 - $27.26
Q3 2016	106,349	$3,350	$24.69	$23.16 - $26.00
Q2 2016	106,249	$3,559	$25.09	$23.61 - $26.95
Q1 2016	105,349	$3,702	$24.04	$21.60 - $26.75
Q4 2015	105,149	$3,344	$23.41	$22.17 - $25.01
Q3 2015	105,049	$3,219	$22.26	$20.06 - $23.36
Q2 2015	104,449	$2,907	$20.09	$19.48 - $21.00
Q1 2015	105,749	$2,876	$19.50	$18.59 - $20.56
Q4 2014	102,349	$2,762	$18.92	$17.33 - $19.74
Q3 2014	102,349	$2,587	$17.67	$16.64 - $18.38
Q2 2014	102,649	$2,604	$17.77	$16.79 - $18.67
Q1 2014	108,249	$2,622	$17.14	$16.16 - $18.40
Q4 2013	107,449	$2,930	$18.18	$17.40 - $19.24
Q3 2013	107,449	$2,925	$17.48	$16.76 - $18.57
Q2 2013	108,349	$2,755	$17.04	$16.17 - $17.79