PROGRESS SOFTWARE CORP

Ticker: PRGS CUSIP: 743312100 Class: EQTY

NEW YORK STATE TEACHERS RETIREMENT SYSTEM's Holding History (CIK: 0000314969)

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

Q4 2025

Shares 67,751 Value ($000) $3 Avg Close $43.59 Range $39.00 - $47.37

Q3 2025

Shares 68,851 Value ($000) $3 Avg Close $46.08 Range $40.29 - $60.87

Q2 2025

Shares 74,181 Value ($000) $5 Avg Close $60.82 Range $53.71 - $65.50

Q1 2025

Shares 74,181 Value ($000) $4 Avg Close $57.23 Range $50.68 - $65.73

Q4 2024

Shares 80,750 Value ($000) $5 Avg Close $66.79 Range $63.78 - $70.56

Q3 2024

Shares 76,914 Value ($000) $5 Avg Close $57.23 Range $52.82 - $67.40

Q2 2024

Shares 77,414 Value ($000) $4 Avg Close $50.75 Range $48.00 - $55.37

Q1 2024

Shares 77,614 Value ($000) $4 Avg Close $54.92 Range $51.50 - $60.33

Q4 2023

Shares 80,959 Value ($000) $4 Avg Close $53.02 Range $49.02 - $56.13

Q3 2023

Shares 93,305 Value ($000) $5 Avg Close $58.57 Range $52.17 - $62.34

Q2 2023

Shares 93,805 Value ($000) $5 Avg Close $56.83 Range $53.11 - $61.79

Q1 2023

Shares 94,505 Value ($000) $5 Avg Close $55.73 Range $50.33 - $59.36

Q4 2022

Shares 100,826 Value ($000) $5 Avg Close $49.86 Range $42.69 - $54.23

Q3 2022

Shares 101,326 Value ($000) $4,311 Avg Close $46.21 Range $40.33 - $51.35

Q2 2022

Shares 101,326 Value ($000) $4,590 Avg Close $47.59 Range $44.40 - $51.77

Q1 2022

Shares 101,326 Value ($000) $4,771 Avg Close $45.01 Range $41.68 - $48.71

Q4 2021

Shares 101,326 Value ($000) $4,891 Avg Close $49.79 Range $45.28 - $53.99

Q3 2021

Shares 101,994 Value ($000) $5,017 Avg Close $46.02 Range $42.91 - $53.86

Q2 2021

Shares 100,128 Value ($000) $4,631 Avg Close $45.27 Range $41.98 - $48.30

Q1 2021

Shares 100,707 Value ($000) $4,437 Avg Close $43.80 Range $39.91 - $49.23

Q4 2020

Shares 102,476 Value ($000) $4,631 Avg Close $40.42 Range $35.63 - $45.29

Q3 2020

Shares 102,476 Value ($000) $3,759 Avg Close $36.41 Range $34.05 - $39.37

Q2 2020

Shares 118,276 Value ($000) $4,583 Avg Close $38.10 Range $30.01 - $42.67

Q1 2020

Shares 119,108 Value ($000) $3,811 Avg Close $40.26 Range $28.09 - $52.50

Q4 2019

Shares 129,805 Value ($000) $5,393 Avg Close $40.62 Range $36.65 - $42.89

Q3 2019

Shares 132,625 Value ($000) $5,048 Avg Close $40.17 Range $36.11 - $44.76

Q2 2019

Shares 133,725 Value ($000) $5,833 Avg Close $43.32 Range $39.26 - $47.41

Q1 2019

Shares 140,688 Value ($000) $6,242 Avg Close $36.58 Range $31.83 - $47.60

Q4 2018

Shares 141,388 Value ($000) $5,018 Avg Close $33.38 Range $30.23 - $36.20

Q3 2018

Shares 145,888 Value ($000) $5,148 Avg Close $39.71 Range $34.72 - $43.07

Q2 2018

Shares 150,752 Value ($000) $5,852 Avg Close $37.96 Range $34.72 - $41.25

Q1 2018

Shares 155,128 Value ($000) $5,965 Avg Close $45.83 Range $37.87 - $53.60

Q4 2017

Shares 149,196 Value ($000) $6,351 Avg Close $41.63 Range $38.18 - $43.12

Q3 2017

Shares 149,515 Value ($000) $5,707 Avg Close $33.41 Range $30.52 - $38.51

Q2 2017

Shares 149,715 Value ($000) $4,625 Avg Close $29.61 Range $28.63 - $31.81

Q1 2017

Shares 149,715 Value ($000) $4,349 Avg Close $29.05 Range $27.16 - $32.41

Q4 2016

Shares 150,015 Value ($000) $4,790 Avg Close $29.03 Range $26.23 - $32.47

Q3 2016

Shares 150,015 Value ($000) $4,080 Avg Close $28.59 Range $25.55 - $29.80

Q2 2016

Shares 150,015 Value ($000) $4,119 Avg Close $25.70 Range $23.98 - $27.64

Q1 2016

Shares 150,015 Value ($000) $3,618 Avg Close $24.56 Range $22.01 - $27.11

Q4 2015

Shares 154,715 Value ($000) $3,713 Avg Close $23.88 Range $21.94 - $25.77

Q3 2015

Shares 155,373 Value ($000) $4,013 Avg Close $28.31 Range $25.18 - $30.57

Q2 2015

Shares 155,780 Value ($000) $4,284 Avg Close $26.65 Range $25.32 - $28.84

Q1 2015

Shares 152,380 Value ($000) $4,140 Avg Close $26.46 Range $23.59 - $27.80

Q4 2014

Shares 153,680 Value ($000) $4,152 Avg Close $25.96 Range $23.50 - $27.79

Q3 2014

Shares 157,482 Value ($000) $3,765 Avg Close $23.48 Range $22.27 - $24.84

Q2 2014

Shares 158,782 Value ($000) $3,817 Avg Close $21.82 Range $20.41 - $24.88

Q1 2014

Shares 160,382 Value ($000) $3,496 Avg Close $23.95 Range $20.06 - $25.89

Q4 2013

Shares 167,282 Value ($000) $4,321 Avg Close $25.88 Range $23.53 - $26.77

Q3 2013

Shares 175,882 Value ($000) $4,547 Avg Close $25.10 Range $23.03 - $26.95

Q2 2013

Shares 181,182 Value ($000) $4,169 Avg Close $22.55 Range $20.41 - $24.40

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	67,751	$3	$43.59	$39.00 - $47.37
Q3 2025	68,851	$3	$46.08	$40.29 - $60.87
Q2 2025	74,181	$5	$60.82	$53.71 - $65.50
Q1 2025	74,181	$4	$57.23	$50.68 - $65.73
Q4 2024	80,750	$5	$66.79	$63.78 - $70.56
Q3 2024	76,914	$5	$57.23	$52.82 - $67.40
Q2 2024	77,414	$4	$50.75	$48.00 - $55.37
Q1 2024	77,614	$4	$54.92	$51.50 - $60.33
Q4 2023	80,959	$4	$53.02	$49.02 - $56.13
Q3 2023	93,305	$5	$58.57	$52.17 - $62.34
Q2 2023	93,805	$5	$56.83	$53.11 - $61.79
Q1 2023	94,505	$5	$55.73	$50.33 - $59.36
Q4 2022	100,826	$5	$49.86	$42.69 - $54.23
Q3 2022	101,326	$4,311	$46.21	$40.33 - $51.35
Q2 2022	101,326	$4,590	$47.59	$44.40 - $51.77
Q1 2022	101,326	$4,771	$45.01	$41.68 - $48.71
Q4 2021	101,326	$4,891	$49.79	$45.28 - $53.99
Q3 2021	101,994	$5,017	$46.02	$42.91 - $53.86
Q2 2021	100,128	$4,631	$45.27	$41.98 - $48.30
Q1 2021	100,707	$4,437	$43.80	$39.91 - $49.23
Q4 2020	102,476	$4,631	$40.42	$35.63 - $45.29
Q3 2020	102,476	$3,759	$36.41	$34.05 - $39.37
Q2 2020	118,276	$4,583	$38.10	$30.01 - $42.67
Q1 2020	119,108	$3,811	$40.26	$28.09 - $52.50
Q4 2019	129,805	$5,393	$40.62	$36.65 - $42.89
Q3 2019	132,625	$5,048	$40.17	$36.11 - $44.76
Q2 2019	133,725	$5,833	$43.32	$39.26 - $47.41
Q1 2019	140,688	$6,242	$36.58	$31.83 - $47.60
Q4 2018	141,388	$5,018	$33.38	$30.23 - $36.20
Q3 2018	145,888	$5,148	$39.71	$34.72 - $43.07
Q2 2018	150,752	$5,852	$37.96	$34.72 - $41.25
Q1 2018	155,128	$5,965	$45.83	$37.87 - $53.60
Q4 2017	149,196	$6,351	$41.63	$38.18 - $43.12
Q3 2017	149,515	$5,707	$33.41	$30.52 - $38.51
Q2 2017	149,715	$4,625	$29.61	$28.63 - $31.81
Q1 2017	149,715	$4,349	$29.05	$27.16 - $32.41
Q4 2016	150,015	$4,790	$29.03	$26.23 - $32.47
Q3 2016	150,015	$4,080	$28.59	$25.55 - $29.80
Q2 2016	150,015	$4,119	$25.70	$23.98 - $27.64
Q1 2016	150,015	$3,618	$24.56	$22.01 - $27.11
Q4 2015	154,715	$3,713	$23.88	$21.94 - $25.77
Q3 2015	155,373	$4,013	$28.31	$25.18 - $30.57
Q2 2015	155,780	$4,284	$26.65	$25.32 - $28.84
Q1 2015	152,380	$4,140	$26.46	$23.59 - $27.80
Q4 2014	153,680	$4,152	$25.96	$23.50 - $27.79
Q3 2014	157,482	$3,765	$23.48	$22.27 - $24.84
Q2 2014	158,782	$3,817	$21.82	$20.41 - $24.88
Q1 2014	160,382	$3,496	$23.95	$20.06 - $25.89
Q4 2013	167,282	$4,321	$25.88	$23.53 - $26.77
Q3 2013	175,882	$4,547	$25.10	$23.03 - $26.95
Q2 2013	181,182	$4,169	$22.55	$20.41 - $24.40