PROGRESSIVE CORP

Ticker: PGR CUSIP: 743315103 Class: COM

VOLORIDGE INVESTMENT MANAGEMENT, LLC's Holding History (CIK: 0001556921)

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

Q4 2025

Shares 114,726 Value ($000) $26,125 Avg Close $212.34 Range $187.96 - $233.25

Q3 2025

Shares 403,357 Value ($000) $99,609 Avg Close $231.70 Range $222.52 - $250.85

Q2 2025

Shares 22,793 Value ($000) $6,083 Avg Close $257.53 Range $232.98 - $272.43

Q1 2024

Shares 15,135 Value ($000) $3,130 Avg Close $170.60 Range $145.89 - $191.58

Q4 2023

Shares 66,205 Value ($000) $10,545 Avg Close $143.35 Range $125.89 - $151.60

Q2 2023

Shares 85,739 Value ($000) $11,349 Avg Close $122.56 Range $110.38 - $137.02

Q1 2023

Shares 105,984 Value ($000) $15,162 Avg Close $125.97 Range $114.49 - $133.85

Q4 2022

Shares 268,214 Value ($000) $34,790 Avg Close $115.68 Range $100.46 - $122.79

Q3 2022

Shares 17,294 Value ($000) $2,010 Avg Close $109.84 Range $99.81 - $118.37

Q4 2021

Shares 257,439 Value ($000) $26,426 Avg Close $85.78 Range $80.10 - $95.21

Q3 2021

Shares 495,469 Value ($000) $44,785 Avg Close $85.34 Range $80.24 - $90.78

Q1 2021

Shares 17,182 Value ($000) $1,643 Avg Close $81.00 Range $75.86 - $86.82

Q2 2020

Shares 12,182 Value ($000) $976 Avg Close $66.35 Range $60.04 - $71.26

Q4 2019

Shares 186,701 Value ($000) $13,515 Avg Close $59.30 Range $55.06 - $63.94

Q3 2019

Shares 7,103 Value ($000) $549 Avg Close $64.62 Range $58.47 - $69.80

Q2 2019

Shares 127,498 Value ($000) $10,191 Avg Close $63.47 Range $58.58 - $69.17

Q4 2018

Shares 84,984 Value ($000) $5,127 Avg Close $52.48 Range $44.73 - $58.13

Q3 2018

Shares 231,883 Value ($000) $16,473 Avg Close $50.74 Range $45.99 - $56.49

Q2 2018

Shares 53,515 Value ($000) $3,165 Avg Close $48.29 Range $45.84 - $51.09

Q4 2016

Shares 11,648 Value ($000) $414 Avg Close $25.08 Range $23.23 - $27.26

Q2 2016

Shares 156,548 Value ($000) $5,244 Avg Close $25.09 Range $23.61 - $26.95

Q1 2016

Shares 124,734 Value ($000) $4,383 Avg Close $24.04 Range $21.60 - $26.75

Q2 2015

Shares 507 Value ($000) $14 Avg Close $20.09 Range $19.48 - $21.00

Q1 2015

Shares 235,903 Value ($000) $6,417 Avg Close $19.50 Range $18.59 - $20.56

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	114,726	$26,125	$212.34	$187.96 - $233.25
Q3 2025	403,357	$99,609	$231.70	$222.52 - $250.85
Q2 2025	22,793	$6,083	$257.53	$232.98 - $272.43
Q1 2024	15,135	$3,130	$170.60	$145.89 - $191.58
Q4 2023	66,205	$10,545	$143.35	$125.89 - $151.60
Q2 2023	85,739	$11,349	$122.56	$110.38 - $137.02
Q1 2023	105,984	$15,162	$125.97	$114.49 - $133.85
Q4 2022	268,214	$34,790	$115.68	$100.46 - $122.79
Q3 2022	17,294	$2,010	$109.84	$99.81 - $118.37
Q4 2021	257,439	$26,426	$85.78	$80.10 - $95.21
Q3 2021	495,469	$44,785	$85.34	$80.24 - $90.78
Q1 2021	17,182	$1,643	$81.00	$75.86 - $86.82
Q2 2020	12,182	$976	$66.35	$60.04 - $71.26
Q4 2019	186,701	$13,515	$59.30	$55.06 - $63.94
Q3 2019	7,103	$549	$64.62	$58.47 - $69.80
Q2 2019	127,498	$10,191	$63.47	$58.58 - $69.17
Q4 2018	84,984	$5,127	$52.48	$44.73 - $58.13
Q3 2018	231,883	$16,473	$50.74	$45.99 - $56.49
Q2 2018	53,515	$3,165	$48.29	$45.84 - $51.09
Q4 2016	11,648	$414	$25.08	$23.23 - $27.26
Q2 2016	156,548	$5,244	$25.09	$23.61 - $26.95
Q1 2016	124,734	$4,383	$24.04	$21.60 - $26.75
Q2 2015	507	$14	$20.09	$19.48 - $21.00
Q1 2015	235,903	$6,417	$19.50	$18.59 - $20.56