PROGRESS SOFTWARE CORP

Ticker: PRGS CUSIP: 743312100 Class: EQTY

TWO SIGMA ADVISERS, LP's Holding History (CIK: 0001478735)

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

Q4 2025

Shares 62,725 Value ($000) $2,695 Avg Close $43.59 Range $39.00 - $47.37

Q3 2025

Shares 16,525 Value ($000) $726 Avg Close $46.08 Range $40.29 - $60.87

Q2 2025

Shares 6,625 Value ($000) $423 Avg Close $60.82 Range $53.71 - $65.50

Q1 2025

Shares 16,625 Value ($000) $856 Avg Close $57.23 Range $50.68 - $65.73

Q4 2024

Shares 3,900 Value ($000) $254 Avg Close $66.79 Range $63.78 - $70.56

Q3 2024

Shares 6,925 Value ($000) $467 Avg Close $57.23 Range $52.82 - $67.40

Q2 2024

Shares 10,300 Value ($000) $559 Avg Close $50.75 Range $48.00 - $55.37

Q1 2024

Shares 31,925 Value ($000) $1,702 Avg Close $54.92 Range $51.50 - $60.33

Q4 2023

Shares 98,525 Value ($000) $5,350 Avg Close $53.02 Range $49.02 - $56.13

Q3 2023

Shares 123,425 Value ($000) $6,490 Avg Close $58.57 Range $52.17 - $62.34

Q2 2023

Shares 110,425 Value ($000) $6,416 Avg Close $56.83 Range $53.11 - $61.79

Q1 2023

Shares 67,925 Value ($000) $3,902 Avg Close $55.73 Range $50.33 - $59.36

Q4 2022

Shares 92,025 Value ($000) $4,643 Avg Close $49.86 Range $42.69 - $54.23

Q3 2022

Shares 89,225 Value ($000) $3,797 Avg Close $46.21 Range $40.33 - $51.35

Q2 2022

Shares 102,625 Value ($000) $4,649 Avg Close $47.59 Range $44.40 - $51.77

Q1 2022

Shares 111,425 Value ($000) $5,247 Avg Close $45.01 Range $41.68 - $48.71

Q4 2021

Shares 185,422 Value ($000) $8,950 Avg Close $49.79 Range $45.28 - $53.99

Q3 2021

Shares 240,725 Value ($000) $11,841 Avg Close $46.02 Range $42.91 - $53.86

Q2 2021

Shares 216,625 Value ($000) $10,019 Avg Close $45.27 Range $41.98 - $48.30

Q1 2021

Shares 89,625 Value ($000) $3,949 Avg Close $43.80 Range $39.91 - $49.23

Q4 2020

Shares 203,825 Value ($000) $9,211 Avg Close $40.42 Range $35.63 - $45.29

Q3 2020

Shares 222,925 Value ($000) $8,177 Avg Close $36.41 Range $34.05 - $39.37

Q2 2020

Shares 157,025 Value ($000) $6,085 Avg Close $38.10 Range $30.01 - $42.67

Q1 2020

Shares 143,425 Value ($000) $4,590 Avg Close $40.26 Range $28.09 - $52.50

Q4 2019

Shares 148,925 Value ($000) $6,188 Avg Close $40.62 Range $36.65 - $42.89

Q3 2019

Shares 178,225 Value ($000) $6,783 Avg Close $40.17 Range $36.11 - $44.76

Q2 2019

Shares 188,825 Value ($000) $8,237 Avg Close $43.32 Range $39.26 - $47.41

Q1 2019

Shares 194,225 Value ($000) $8,618 Avg Close $36.58 Range $31.83 - $47.60

Q4 2018

Shares 181,825 Value ($000) $6,453 Avg Close $33.38 Range $30.23 - $36.20

Q3 2018

Shares 209,275 Value ($000) $7,385 Avg Close $39.71 Range $34.72 - $43.07

Q2 2018

Shares 249,575 Value ($000) $9,689 Avg Close $37.96 Range $34.72 - $41.25

Q1 2018

Shares 203,375 Value ($000) $7,820 Avg Close $45.83 Range $37.87 - $53.60

Q4 2017

Shares 212,175 Value ($000) $9,032 Avg Close $41.63 Range $38.18 - $43.12

Q3 2017

Shares 464,475 Value ($000) $17,729 Avg Close $33.41 Range $30.52 - $38.51

Q2 2017

Shares 316,458 Value ($000) $9,775 Avg Close $29.61 Range $28.63 - $31.81

Q1 2017

Shares 281,057 Value ($000) $8,165 Avg Close $29.05 Range $27.16 - $32.41

Q4 2016

Shares 81,575 Value ($000) $2,605 Avg Close $29.03 Range $26.23 - $32.47

Q3 2016

Shares 48,748 Value ($000) $1,326 Avg Close $28.59 Range $25.55 - $29.80

Q2 2016

Shares 40,648 Value ($000) $1,116 Avg Close $25.70 Range $23.98 - $27.64

Q1 2016

Shares 19,875 Value ($000) $479 Avg Close $24.56 Range $22.01 - $27.11

Q4 2015

Shares 40,048 Value ($000) $961 Avg Close $23.88 Range $21.94 - $25.77

Q3 2015

Shares 34,375 Value ($000) $888 Avg Close $28.31 Range $25.18 - $30.57

Q2 2015

Shares 46,475 Value ($000) $1,278 Avg Close $26.65 Range $25.32 - $28.84

Q1 2015

Shares 85,075 Value ($000) $2,311 Avg Close $26.46 Range $23.59 - $27.80

Q4 2014

Shares 155,848 Value ($000) $4,211 Avg Close $25.96 Range $23.50 - $27.79

Q3 2014

Shares 94,848 Value ($000) $2,268 Avg Close $23.48 Range $22.27 - $24.84

Q2 2014

Shares 88,548 Value ($000) $2,129 Avg Close $21.82 Range $20.41 - $24.88

Q1 2014

Shares 86,375 Value ($000) $1,883 Avg Close $23.95 Range $20.06 - $25.89

Q4 2013

Shares 142,548 Value ($000) $3,681 Avg Close $25.88 Range $23.53 - $26.77

Q3 2013

Shares 158,148 Value ($000) $4,092 Avg Close $25.10 Range $23.03 - $26.95

Q2 2013

Shares 136,948 Value ($000) $3,151 Avg Close $22.55 Range $20.41 - $24.40

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	62,725	$2,695	$43.59	$39.00 - $47.37
Q3 2025	16,525	$726	$46.08	$40.29 - $60.87
Q2 2025	6,625	$423	$60.82	$53.71 - $65.50
Q1 2025	16,625	$856	$57.23	$50.68 - $65.73
Q4 2024	3,900	$254	$66.79	$63.78 - $70.56
Q3 2024	6,925	$467	$57.23	$52.82 - $67.40
Q2 2024	10,300	$559	$50.75	$48.00 - $55.37
Q1 2024	31,925	$1,702	$54.92	$51.50 - $60.33
Q4 2023	98,525	$5,350	$53.02	$49.02 - $56.13
Q3 2023	123,425	$6,490	$58.57	$52.17 - $62.34
Q2 2023	110,425	$6,416	$56.83	$53.11 - $61.79
Q1 2023	67,925	$3,902	$55.73	$50.33 - $59.36
Q4 2022	92,025	$4,643	$49.86	$42.69 - $54.23
Q3 2022	89,225	$3,797	$46.21	$40.33 - $51.35
Q2 2022	102,625	$4,649	$47.59	$44.40 - $51.77
Q1 2022	111,425	$5,247	$45.01	$41.68 - $48.71
Q4 2021	185,422	$8,950	$49.79	$45.28 - $53.99
Q3 2021	240,725	$11,841	$46.02	$42.91 - $53.86
Q2 2021	216,625	$10,019	$45.27	$41.98 - $48.30
Q1 2021	89,625	$3,949	$43.80	$39.91 - $49.23
Q4 2020	203,825	$9,211	$40.42	$35.63 - $45.29
Q3 2020	222,925	$8,177	$36.41	$34.05 - $39.37
Q2 2020	157,025	$6,085	$38.10	$30.01 - $42.67
Q1 2020	143,425	$4,590	$40.26	$28.09 - $52.50
Q4 2019	148,925	$6,188	$40.62	$36.65 - $42.89
Q3 2019	178,225	$6,783	$40.17	$36.11 - $44.76
Q2 2019	188,825	$8,237	$43.32	$39.26 - $47.41
Q1 2019	194,225	$8,618	$36.58	$31.83 - $47.60
Q4 2018	181,825	$6,453	$33.38	$30.23 - $36.20
Q3 2018	209,275	$7,385	$39.71	$34.72 - $43.07
Q2 2018	249,575	$9,689	$37.96	$34.72 - $41.25
Q1 2018	203,375	$7,820	$45.83	$37.87 - $53.60
Q4 2017	212,175	$9,032	$41.63	$38.18 - $43.12
Q3 2017	464,475	$17,729	$33.41	$30.52 - $38.51
Q2 2017	316,458	$9,775	$29.61	$28.63 - $31.81
Q1 2017	281,057	$8,165	$29.05	$27.16 - $32.41
Q4 2016	81,575	$2,605	$29.03	$26.23 - $32.47
Q3 2016	48,748	$1,326	$28.59	$25.55 - $29.80
Q2 2016	40,648	$1,116	$25.70	$23.98 - $27.64
Q1 2016	19,875	$479	$24.56	$22.01 - $27.11
Q4 2015	40,048	$961	$23.88	$21.94 - $25.77
Q3 2015	34,375	$888	$28.31	$25.18 - $30.57
Q2 2015	46,475	$1,278	$26.65	$25.32 - $28.84
Q1 2015	85,075	$2,311	$26.46	$23.59 - $27.80
Q4 2014	155,848	$4,211	$25.96	$23.50 - $27.79
Q3 2014	94,848	$2,268	$23.48	$22.27 - $24.84
Q2 2014	88,548	$2,129	$21.82	$20.41 - $24.88
Q1 2014	86,375	$1,883	$23.95	$20.06 - $25.89
Q4 2013	142,548	$3,681	$25.88	$23.53 - $26.77
Q3 2013	158,148	$4,092	$25.10	$23.03 - $26.95
Q2 2013	136,948	$3,151	$22.55	$20.41 - $24.40