FIVE9 INC

Ticker: FIVN CUSIP: 338307101 Class: Common Stock

PRICE T ROWE ASSOCIATES INC /MD/'s Holding History (CIK: 0000080255)

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

Q4 2025
Shares 81,366 Value ($000) $2 Avg Close $21.23 Range $17.71 - $24.96
Q3 2025
Shares 74,159 Value ($000) $2 Avg Close $26.44 Range $23.68 - $29.71
Q2 2025
Shares 71,478 Value ($000) $2 Avg Close $26.02 Range $21.04 - $30.38
Q1 2025
Shares 58,868 Value ($000) $2 Avg Close $36.67 Range $26.48 - $49.90
Q4 2024
Shares 55,033 Value ($000) $2 Avg Close $36.07 Range $27.00 - $44.36
Q3 2024
Shares 51,404 Value ($000) $1 Avg Close $36.09 Range $26.60 - $47.13
Q2 2024
Shares 47,838 Value ($000) $2 Avg Close $51.96 Range $39.07 - $63.30
Q1 2024
Shares 44,827 Value ($000) $3 Avg Close $69.48 Range $56.49 - $81.24
Q4 2023
Shares 42,347 Value ($000) $3 Avg Close $69.64 Range $54.66 - $92.40
Q3 2023
Shares 61,067 Value ($000) $4 Avg Close $74.83 Range $62.38 - $89.58
Q2 2023
Shares 61,788 Value ($000) $5 Avg Close $67.12 Range $51.01 - $83.49
Q1 2023
Shares 60,511 Value ($000) $4 Avg Close $71.53 Range $59.43 - $86.49
Q4 2022
Shares 156,344 Value ($000) $11 Avg Close $62.76 Range $46.61 - $81.85
Q3 2022
Shares 1,876,186 Value ($000) $140,677 Avg Close $97.14 Range $74.48 - $120.39
Q2 2022
Shares 2,244,514 Value ($000) $204,565 Avg Close $101.15 Range $81.16 - $121.17
Q1 2022
Shares 2,431,962 Value ($000) $268,489 Avg Close $116.40 Range $80.52 - $144.24
Q4 2021
Shares 3,505,400 Value ($000) $481,362 Avg Close $147.91 Range $122.33 - $170.73
Q3 2021
Shares 4,325,527 Value ($000) $690,960 Avg Close $182.48 Range $155.06 - $211.68
Q2 2021
Shares 9,787,656 Value ($000) $1,794,958 Avg Close $172.39 Range $153.49 - $192.12
Q1 2021
Shares 9,860,862 Value ($000) $1,541,549 Avg Close $170.85 Range $148.62 - $201.75
Q4 2020
Shares 9,546,290 Value ($000) $1,664,873 Avg Close $152.08 Range $128.01 - $187.99
Q3 2020
Shares 9,579,174 Value ($000) $1,242,227 Avg Close $120.26 Range $107.10 - $131.98
Q2 2020
Shares 8,254,049 Value ($000) $913,476 Avg Close $97.33 Range $71.68 - $111.25
Q1 2020
Shares 2,935,101 Value ($000) $224,418 Avg Close $71.28 Range $52.51 - $81.73
Q4 2019
Shares 1,684,818 Value ($000) $110,490 Avg Close $61.18 Range $50.73 - $69.86
Q3 2019
Shares 1,693,077 Value ($000) $90,986 Avg Close $56.25 Range $46.22 - $65.45
Q2 2019
Shares 1,779,473 Value ($000) $91,269 Avg Close $50.75 Range $46.09 - $56.27
Q1 2019
Shares 1,832,514 Value ($000) $96,812 Avg Close $50.84 Range $40.82 - $57.90
Q4 2018
Shares 2,892,686 Value ($000) $126,468 Avg Close $40.23 Range $34.66 - $45.58
Q3 2018
Shares 2,898,087 Value ($000) $126,617 Avg Close $41.24 Range $31.64 - $49.50
Q2 2018
Shares 3,606,953 Value ($000) $124,692 Avg Close $32.37 Range $26.92 - $39.55
Q1 2018
Shares 4,690,011 Value ($000) $139,715 Avg Close $27.39 Range $22.55 - $32.47
Q4 2017
Shares 4,789,386 Value ($000) $119,160 Avg Close $24.66 Range $22.51 - $27.81
Q3 2017
Shares 4,773,024 Value ($000) $114,075 Avg Close $21.69 Range $19.53 - $23.93
Q2 2017
Shares 4,039,895 Value ($000) $86,939 Avg Close $20.49 Range $16.30 - $24.80
Q1 2017
Shares 4,374,009 Value ($000) $71,996 Avg Close $16.41 Range $14.00 - $18.93
Q4 2016
Shares 4,964,915 Value ($000) $70,452 Avg Close $14.41 Range $12.58 - $16.40
Q3 2016
Shares 4,901,640 Value ($000) $76,858 Avg Close $13.65 Range $11.46 - $16.23
Q2 2016
Shares 4,951,350 Value ($000) $58,921 Avg Close $10.14 Range $8.23 - $12.96
Q1 2016
Shares 4,757,560 Value ($000) $42,295 Avg Close $7.86 Range $6.14 - $9.84
Q4 2015
Shares 4,823,600 Value ($000) $41,965 Avg Close $5.79 Range $3.48 - $9.06
Q3 2015
Shares 4,565,690 Value ($000) $16,893 Avg Close $4.52 Range $3.60 - $5.66
Q2 2015
Shares 4,145,430 Value ($000) $21,681 Avg Close $5.49 Range $4.90 - $6.18
Q1 2015
Shares 4,082,630 Value ($000) $22,699 Avg Close $4.33 Range $3.64 - $5.71
Q4 2014
Shares 2,013,840 Value ($000) $9,022 Avg Close $4.65 Range $3.97 - $6.34
Q3 2014
Shares 2,000,540 Value ($000) $13,084 Avg Close $6.49 Range $5.65 - $7.98
Q2 2014
Shares 1,833,660 Value ($000) $13,202 Avg Close $7.03 Range $5.12 - $9.35