PROGRESS SOFTWARE CORP

Ticker: PRGS CUSIP: 743312100 Class: EQTY

TWO SIGMA SECURITIES, LLC's Holding History (CIK: 0001450144)

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

Q4 2025

Shares 7,434 Value ($000) $319 Avg Close $43.59 Range $39.00 - $47.37

Q2 2025

Shares 5,225 Value ($000) $334 Avg Close $60.82 Range $53.71 - $65.50

Q1 2019

Shares 6,637 Value ($000) $294 Avg Close $36.58 Range $31.83 - $47.60

Q3 2017

Shares 7,188 Value ($000) $274 Avg Close $33.41 Range $30.52 - $38.51

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	7,434	$319	$43.59	$39.00 - $47.37
Q2 2025	5,225	$334	$60.82	$53.71 - $65.50
Q1 2019	6,637	$294	$36.58	$31.83 - $47.60
Q3 2017	7,188	$274	$33.41	$30.52 - $38.51