PROGRESS SOFTWARE CORP

Ticker: PRGS CUSIP: 743312100 Class: EQTY

MILLENNIUM MANAGEMENT LLC's Holding History (CIK: 0001273087)

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

Q4 2025

Shares 48,371 Value ($000) $2,078 Avg Close $43.59 Range $39.00 - $47.37

Q3 2025

Shares 417,969 Value ($000) $18,361 Avg Close $46.08 Range $40.29 - $60.87

Q2 2025

Shares 410,643 Value ($000) $26,215 Avg Close $60.82 Range $53.71 - $65.50

Q1 2025

Shares 171,864 Value ($000) $8,853 Avg Close $57.23 Range $50.68 - $65.73

Q4 2024

Shares 17,646 Value ($000) $1,150 Avg Close $66.79 Range $63.78 - $70.56

Q3 2024

Shares 12,112 Value ($000) $816 Avg Close $57.23 Range $52.82 - $67.40

Q2 2024

Shares 237,273 Value ($000) $12,874 Avg Close $50.75 Range $48.00 - $55.37

Q1 2024

Shares 30,364 Value ($000) $1,619 Avg Close $54.92 Range $51.50 - $60.33

Q4 2023

Shares 216,000 Value ($000) $11,729 Avg Close $53.02 Range $49.02 - $56.13

Q3 2023

Shares 70,665 Value ($000) $3,716 Avg Close $58.57 Range $52.17 - $62.34

Q2 2023

Shares 49,242 Value ($000) $2,861 Avg Close $56.83 Range $53.11 - $61.79

Q1 2023

Shares 10,336 Value ($000) $1 Avg Close $55.73 Range $50.33 - $59.36

Q4 2022

Shares 23,513 Value ($000) $1 Avg Close $49.86 Range $42.69 - $54.23

Q3 2022

Shares 39,541 Value ($000) $1,682 Avg Close $46.21 Range $40.33 - $51.35

Q2 2022

Shares 23,185 Value ($000) $1,050 Avg Close $47.59 Range $44.40 - $51.77

Q1 2022

Shares 11,753 Value ($000) $553 Avg Close $45.01 Range $41.68 - $48.71

Q4 2021

Shares 110,653 Value ($000) $5,341 Avg Close $49.79 Range $45.28 - $53.99

Q3 2021

Shares 213,623 Value ($000) $10,508 Avg Close $46.02 Range $42.91 - $53.86

Q2 2021

Shares 201,545 Value ($000) $9,321 Avg Close $45.27 Range $41.98 - $48.30

Q1 2021

Shares 31,185 Value ($000) $1,374 Avg Close $43.80 Range $39.91 - $49.23

Q3 2020

Shares 46,014 Value ($000) $1,688 Avg Close $36.41 Range $34.05 - $39.37

Q2 2020

Shares 328,286 Value ($000) $12,721 Avg Close $38.10 Range $30.01 - $42.67

Q1 2020

Shares 280,634 Value ($000) $8,980 Avg Close $40.26 Range $28.09 - $52.50

Q4 2019

Shares 231,905 Value ($000) $9,636 Avg Close $40.62 Range $36.65 - $42.89

Q3 2019

Shares 187,592 Value ($000) $7,139 Avg Close $40.17 Range $36.11 - $44.76

Q2 2019

Shares 221,885 Value ($000) $9,679 Avg Close $43.32 Range $39.26 - $47.41

Q1 2019

Shares 100,105 Value ($000) $4,442 Avg Close $36.58 Range $31.83 - $47.60

Q4 2018

Shares 300,215 Value ($000) $10,655 Avg Close $33.38 Range $30.23 - $36.20

Q3 2018

Shares 108,363 Value ($000) $3,824 Avg Close $39.71 Range $34.72 - $43.07

Q2 2018

Shares 659,590 Value ($000) $25,605 Avg Close $37.96 Range $34.72 - $41.25

Q1 2018

Shares 760,774 Value ($000) $29,252 Avg Close $45.83 Range $37.87 - $53.60

Q4 2017

Shares 319,946 Value ($000) $13,620 Avg Close $41.63 Range $38.18 - $43.12

Q3 2017

Shares 360,449 Value ($000) $13,758 Avg Close $33.41 Range $30.52 - $38.51

Q2 2017

Shares 631,207 Value ($000) $19,498 Avg Close $29.61 Range $28.63 - $31.81

Q1 2017

Shares 431,280 Value ($000) $12,529 Avg Close $29.05 Range $27.16 - $32.41

Q4 2016

Shares 31,067 Value ($000) $992 Avg Close $29.03 Range $26.23 - $32.47

Q3 2016

Shares 128,807 Value ($000) $3,504 Avg Close $28.59 Range $25.55 - $29.80

Q2 2016

Shares 15,223 Value ($000) $418 Avg Close $25.70 Range $23.98 - $27.64

Q1 2016

Shares 231,261 Value ($000) $5,578 Avg Close $24.56 Range $22.01 - $27.11

Q4 2015

Shares 331,399 Value ($000) $7,954 Avg Close $23.88 Range $21.94 - $25.77

Q3 2015

Shares 141,679 Value ($000) $3,660 Avg Close $28.31 Range $25.18 - $30.57

Q2 2015

Shares 47,951 Value ($000) $1,319 Avg Close $26.65 Range $25.32 - $28.84

Q1 2015

Shares 137,527 Value ($000) $3,737 Avg Close $26.46 Range $23.59 - $27.80

Q4 2014

Shares 218,990 Value ($000) $5,917 Avg Close $25.96 Range $23.50 - $27.79

Q3 2014

Shares 181,666 Value ($000) $4,344 Avg Close $23.48 Range $22.27 - $24.84

Q2 2014

Shares 93,350 Value ($000) $2,244 Avg Close $21.82 Range $20.41 - $24.88

Q4 2013

Shares 50,378 Value ($000) $1,301 Avg Close $25.88 Range $23.53 - $26.77

Q3 2013

Shares 168,993 Value ($000) $4,368 Avg Close $25.10 Range $23.03 - $26.95

Q2 2013

Shares 73,192 Value ($000) $1,684 Avg Close $22.55 Range $20.41 - $24.40

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	48,371	$2,078	$43.59	$39.00 - $47.37
Q3 2025	417,969	$18,361	$46.08	$40.29 - $60.87
Q2 2025	410,643	$26,215	$60.82	$53.71 - $65.50
Q1 2025	171,864	$8,853	$57.23	$50.68 - $65.73
Q4 2024	17,646	$1,150	$66.79	$63.78 - $70.56
Q3 2024	12,112	$816	$57.23	$52.82 - $67.40
Q2 2024	237,273	$12,874	$50.75	$48.00 - $55.37
Q1 2024	30,364	$1,619	$54.92	$51.50 - $60.33
Q4 2023	216,000	$11,729	$53.02	$49.02 - $56.13
Q3 2023	70,665	$3,716	$58.57	$52.17 - $62.34
Q2 2023	49,242	$2,861	$56.83	$53.11 - $61.79
Q1 2023	10,336	$1	$55.73	$50.33 - $59.36
Q4 2022	23,513	$1	$49.86	$42.69 - $54.23
Q3 2022	39,541	$1,682	$46.21	$40.33 - $51.35
Q2 2022	23,185	$1,050	$47.59	$44.40 - $51.77
Q1 2022	11,753	$553	$45.01	$41.68 - $48.71
Q4 2021	110,653	$5,341	$49.79	$45.28 - $53.99
Q3 2021	213,623	$10,508	$46.02	$42.91 - $53.86
Q2 2021	201,545	$9,321	$45.27	$41.98 - $48.30
Q1 2021	31,185	$1,374	$43.80	$39.91 - $49.23
Q3 2020	46,014	$1,688	$36.41	$34.05 - $39.37
Q2 2020	328,286	$12,721	$38.10	$30.01 - $42.67
Q1 2020	280,634	$8,980	$40.26	$28.09 - $52.50
Q4 2019	231,905	$9,636	$40.62	$36.65 - $42.89
Q3 2019	187,592	$7,139	$40.17	$36.11 - $44.76
Q2 2019	221,885	$9,679	$43.32	$39.26 - $47.41
Q1 2019	100,105	$4,442	$36.58	$31.83 - $47.60
Q4 2018	300,215	$10,655	$33.38	$30.23 - $36.20
Q3 2018	108,363	$3,824	$39.71	$34.72 - $43.07
Q2 2018	659,590	$25,605	$37.96	$34.72 - $41.25
Q1 2018	760,774	$29,252	$45.83	$37.87 - $53.60
Q4 2017	319,946	$13,620	$41.63	$38.18 - $43.12
Q3 2017	360,449	$13,758	$33.41	$30.52 - $38.51
Q2 2017	631,207	$19,498	$29.61	$28.63 - $31.81
Q1 2017	431,280	$12,529	$29.05	$27.16 - $32.41
Q4 2016	31,067	$992	$29.03	$26.23 - $32.47
Q3 2016	128,807	$3,504	$28.59	$25.55 - $29.80
Q2 2016	15,223	$418	$25.70	$23.98 - $27.64
Q1 2016	231,261	$5,578	$24.56	$22.01 - $27.11
Q4 2015	331,399	$7,954	$23.88	$21.94 - $25.77
Q3 2015	141,679	$3,660	$28.31	$25.18 - $30.57
Q2 2015	47,951	$1,319	$26.65	$25.32 - $28.84
Q1 2015	137,527	$3,737	$26.46	$23.59 - $27.80
Q4 2014	218,990	$5,917	$25.96	$23.50 - $27.79
Q3 2014	181,666	$4,344	$23.48	$22.27 - $24.84
Q2 2014	93,350	$2,244	$21.82	$20.41 - $24.88
Q4 2013	50,378	$1,301	$25.88	$23.53 - $26.77
Q3 2013	168,993	$4,368	$25.10	$23.03 - $26.95
Q2 2013	73,192	$1,684	$22.55	$20.41 - $24.40