PROGRESS SOFTWARE CORP

Ticker: PRGS CUSIP: 743312100 Class: EQTY

INTECH INVESTMENT MANAGEMENT LLC's Holding History (CIK: 0001086318)

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

Q4 2025

Shares 27,194 Value ($000) $1,168 Avg Close $43.59 Range $39.00 - $47.37

Q3 2025

Shares 25,165 Value ($000) $1,105 Avg Close $46.08 Range $40.29 - $60.87

Q2 2025

Shares 44,853 Value ($000) $2,863 Avg Close $60.82 Range $53.71 - $65.50

Q1 2025

Shares 28,202 Value ($000) $1,453 Avg Close $57.23 Range $50.68 - $65.73

Q4 2024

Shares 19,446 Value ($000) $1,267 Avg Close $66.79 Range $63.78 - $70.56

Q3 2024

Shares 13,837 Value ($000) $932 Avg Close $57.23 Range $52.82 - $67.40

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	27,194	$1,168	$43.59	$39.00 - $47.37
Q3 2025	25,165	$1,105	$46.08	$40.29 - $60.87
Q2 2025	44,853	$2,863	$60.82	$53.71 - $65.50
Q1 2025	28,202	$1,453	$57.23	$50.68 - $65.73
Q4 2024	19,446	$1,267	$66.79	$63.78 - $70.56
Q3 2024	13,837	$932	$57.23	$52.82 - $67.40