PROGRESS SOFTWARE CORP

Ticker: PRGS CUSIP: 743312100 Class: EQTY

CALIFORNIA STATE TEACHERS RETIREMENT SYSTEM's Holding History (CIK: 0001081019)

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

Q4 2025

Shares 40,998 Value ($000) $1,761 Avg Close $43.59 Range $39.00 - $47.37

Q3 2025

Shares 39,641 Value ($000) $1,741 Avg Close $46.08 Range $40.29 - $60.87

Q2 2025

Shares 39,639 Value ($000) $2,531 Avg Close $60.82 Range $53.71 - $65.50

Q1 2025

Shares 39,306 Value ($000) $2,025 Avg Close $57.23 Range $50.68 - $65.73

Q4 2024

Shares 40,076 Value ($000) $2,611 Avg Close $66.79 Range $63.78 - $70.56

Q3 2024

Shares 40,443 Value ($000) $2,725 Avg Close $57.23 Range $52.82 - $67.40

Q2 2024

Shares 42,199 Value ($000) $2,290 Avg Close $50.75 Range $48.00 - $55.37

Q1 2024

Shares 43,635 Value ($000) $2,326 Avg Close $54.92 Range $51.50 - $60.33

Q4 2023

Shares 45,952 Value ($000) $2,495 Avg Close $53.02 Range $49.02 - $56.13

Q3 2023

Shares 47,967 Value ($000) $2,522 Avg Close $58.57 Range $52.17 - $62.34

Q2 2023

Shares 52,595 Value ($000) $3,056 Avg Close $56.83 Range $53.11 - $61.79

Q1 2023

Shares 53,755 Value ($000) $3,088 Avg Close $55.73 Range $50.33 - $59.36

Q4 2022

Shares 54,966 Value ($000) $2,773 Avg Close $49.86 Range $42.69 - $54.23

Q3 2022

Shares 54,927 Value ($000) $2,337 Avg Close $46.21 Range $40.33 - $51.35

Q2 2022

Shares 56,321 Value ($000) $2,551 Avg Close $47.59 Range $44.40 - $51.77

Q1 2022

Shares 56,050 Value ($000) $2,639 Avg Close $45.01 Range $41.68 - $48.71

Q4 2021

Shares 60,971 Value ($000) $2,943 Avg Close $49.79 Range $45.28 - $53.99

Q3 2021

Shares 59,758 Value ($000) $2,939 Avg Close $46.02 Range $42.91 - $53.86

Q2 2021

Shares 60,674 Value ($000) $2,806 Avg Close $45.27 Range $41.98 - $48.30

Q1 2021

Shares 66,820 Value ($000) $2,944 Avg Close $43.80 Range $39.91 - $49.23

Q4 2020

Shares 67,895 Value ($000) $3,068 Avg Close $40.42 Range $35.63 - $45.29

Q3 2020

Shares 67,656 Value ($000) $2,482 Avg Close $36.41 Range $34.05 - $39.37

Q2 2020

Shares 67,656 Value ($000) $2,622 Avg Close $38.10 Range $30.01 - $42.67

Q1 2020

Shares 68,512 Value ($000) $2,192 Avg Close $40.26 Range $28.09 - $52.50

Q4 2019

Shares 67,927 Value ($000) $2,822 Avg Close $40.62 Range $36.65 - $42.89

Q3 2019

Shares 69,299 Value ($000) $2,638 Avg Close $40.17 Range $36.11 - $44.76

Q2 2019

Shares 68,471 Value ($000) $2,987 Avg Close $43.32 Range $39.26 - $47.41

Q1 2019

Shares 68,520 Value ($000) $3,040 Avg Close $36.58 Range $31.83 - $47.60

Q4 2018

Shares 70,264 Value ($000) $2,494 Avg Close $33.38 Range $30.23 - $36.20

Q3 2018

Shares 69,337 Value ($000) $2,447 Avg Close $39.71 Range $34.72 - $43.07

Q2 2018

Shares 69,341 Value ($000) $2,692 Avg Close $37.96 Range $34.72 - $41.25

Q1 2018

Shares 69,994 Value ($000) $2,691 Avg Close $45.83 Range $37.87 - $53.60

Q4 2017

Shares 75,094 Value ($000) $3,197 Avg Close $41.63 Range $38.18 - $43.12

Q3 2017

Shares 76,208 Value ($000) $2,909 Avg Close $33.41 Range $30.52 - $38.51

Q2 2017

Shares 84,440 Value ($000) $2,608 Avg Close $29.61 Range $28.63 - $31.81

Q1 2017

Shares 98,657 Value ($000) $2,866 Avg Close $29.05 Range $27.16 - $32.41

Q4 2016

Shares 103,357 Value ($000) $3,300 Avg Close $29.03 Range $26.23 - $32.47

Q3 2016

Shares 106,057 Value ($000) $2,885 Avg Close $28.59 Range $25.55 - $29.80

Q2 2016

Shares 105,057 Value ($000) $2,885 Avg Close $25.70 Range $23.98 - $27.64

Q1 2016

Shares 107,449 Value ($000) $2,592 Avg Close $24.56 Range $22.01 - $27.11

Q4 2015

Shares 93,739 Value ($000) $2,250 Avg Close $23.88 Range $21.94 - $25.77

Q3 2015

Shares 92,307 Value ($000) $2,384 Avg Close $28.31 Range $25.18 - $30.57

Q2 2015

Shares 92,407 Value ($000) $2,541 Avg Close $26.65 Range $25.32 - $28.84

Q1 2015

Shares 94,056 Value ($000) $2,556 Avg Close $26.46 Range $23.59 - $27.80

Q4 2014

Shares 95,756 Value ($000) $2,587 Avg Close $25.96 Range $23.50 - $27.79

Q3 2014

Shares 94,851 Value ($000) $2,268 Avg Close $23.48 Range $22.27 - $24.84

Q2 2014

Shares 93,813 Value ($000) $2,255 Avg Close $21.82 Range $20.41 - $24.88

Q1 2014

Shares 94,213 Value ($000) $2,054 Avg Close $23.95 Range $20.06 - $25.89

Q4 2013

Shares 94,013 Value ($000) $2,428 Avg Close $25.88 Range $23.53 - $26.77

Q3 2013

Shares 99,113 Value ($000) $2,565 Avg Close $25.10 Range $23.03 - $26.95

Q2 2013

Shares 96,080 Value ($000) $2,211 Avg Close $22.55 Range $20.41 - $24.40

Q1 2013

Shares 100,550 Value ($000) $2,291 Avg Close $23.20 Range $20.50 - $24.50

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	40,998	$1,761	$43.59	$39.00 - $47.37
Q3 2025	39,641	$1,741	$46.08	$40.29 - $60.87
Q2 2025	39,639	$2,531	$60.82	$53.71 - $65.50
Q1 2025	39,306	$2,025	$57.23	$50.68 - $65.73
Q4 2024	40,076	$2,611	$66.79	$63.78 - $70.56
Q3 2024	40,443	$2,725	$57.23	$52.82 - $67.40
Q2 2024	42,199	$2,290	$50.75	$48.00 - $55.37
Q1 2024	43,635	$2,326	$54.92	$51.50 - $60.33
Q4 2023	45,952	$2,495	$53.02	$49.02 - $56.13
Q3 2023	47,967	$2,522	$58.57	$52.17 - $62.34
Q2 2023	52,595	$3,056	$56.83	$53.11 - $61.79
Q1 2023	53,755	$3,088	$55.73	$50.33 - $59.36
Q4 2022	54,966	$2,773	$49.86	$42.69 - $54.23
Q3 2022	54,927	$2,337	$46.21	$40.33 - $51.35
Q2 2022	56,321	$2,551	$47.59	$44.40 - $51.77
Q1 2022	56,050	$2,639	$45.01	$41.68 - $48.71
Q4 2021	60,971	$2,943	$49.79	$45.28 - $53.99
Q3 2021	59,758	$2,939	$46.02	$42.91 - $53.86
Q2 2021	60,674	$2,806	$45.27	$41.98 - $48.30
Q1 2021	66,820	$2,944	$43.80	$39.91 - $49.23
Q4 2020	67,895	$3,068	$40.42	$35.63 - $45.29
Q3 2020	67,656	$2,482	$36.41	$34.05 - $39.37
Q2 2020	67,656	$2,622	$38.10	$30.01 - $42.67
Q1 2020	68,512	$2,192	$40.26	$28.09 - $52.50
Q4 2019	67,927	$2,822	$40.62	$36.65 - $42.89
Q3 2019	69,299	$2,638	$40.17	$36.11 - $44.76
Q2 2019	68,471	$2,987	$43.32	$39.26 - $47.41
Q1 2019	68,520	$3,040	$36.58	$31.83 - $47.60
Q4 2018	70,264	$2,494	$33.38	$30.23 - $36.20
Q3 2018	69,337	$2,447	$39.71	$34.72 - $43.07
Q2 2018	69,341	$2,692	$37.96	$34.72 - $41.25
Q1 2018	69,994	$2,691	$45.83	$37.87 - $53.60
Q4 2017	75,094	$3,197	$41.63	$38.18 - $43.12
Q3 2017	76,208	$2,909	$33.41	$30.52 - $38.51
Q2 2017	84,440	$2,608	$29.61	$28.63 - $31.81
Q1 2017	98,657	$2,866	$29.05	$27.16 - $32.41
Q4 2016	103,357	$3,300	$29.03	$26.23 - $32.47
Q3 2016	106,057	$2,885	$28.59	$25.55 - $29.80
Q2 2016	105,057	$2,885	$25.70	$23.98 - $27.64
Q1 2016	107,449	$2,592	$24.56	$22.01 - $27.11
Q4 2015	93,739	$2,250	$23.88	$21.94 - $25.77
Q3 2015	92,307	$2,384	$28.31	$25.18 - $30.57
Q2 2015	92,407	$2,541	$26.65	$25.32 - $28.84
Q1 2015	94,056	$2,556	$26.46	$23.59 - $27.80
Q4 2014	95,756	$2,587	$25.96	$23.50 - $27.79
Q3 2014	94,851	$2,268	$23.48	$22.27 - $24.84
Q2 2014	93,813	$2,255	$21.82	$20.41 - $24.88
Q1 2014	94,213	$2,054	$23.95	$20.06 - $25.89
Q4 2013	94,013	$2,428	$25.88	$23.53 - $26.77
Q3 2013	99,113	$2,565	$25.10	$23.03 - $26.95
Q2 2013	96,080	$2,211	$22.55	$20.41 - $24.40
Q1 2013	100,550	$2,291	$23.20	$20.50 - $24.50