FIVE9 INC

Ticker: FIVN CUSIP: 338307101 Class: Common Stock

STATE STREET CORP's Holding History (CIK: 0000093751)

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

Q4 2025
Shares 2,000,099 Value ($000) $40,102 Avg Close $21.23 Range $17.71 - $24.96
Q3 2025
Shares 1,965,137 Value ($000) $47,556 Avg Close $26.44 Range $23.68 - $29.71
Q2 2025
Shares 1,972,445 Value ($000) $52,230 Avg Close $26.02 Range $21.04 - $30.38
Q1 2025
Shares 1,364,015 Value ($000) $37,033 Avg Close $36.67 Range $26.48 - $49.90
Q4 2024
Shares 1,342,386 Value ($000) $54,555 Avg Close $36.07 Range $27.00 - $44.36
Q3 2024
Shares 1,329,562 Value ($000) $38,198 Avg Close $36.09 Range $26.60 - $47.13
Q2 2024
Shares 1,300,133 Value ($000) $57,336 Avg Close $51.96 Range $39.07 - $63.30
Q1 2024
Shares 1,250,729 Value ($000) $77,683 Avg Close $69.48 Range $56.49 - $81.24
Q4 2023
Shares 1,211,621 Value ($000) $95,342 Avg Close $69.64 Range $54.66 - $92.40
Q3 2023
Shares 1,142,593 Value ($000) $73,469 Avg Close $74.83 Range $62.38 - $89.58
Q2 2023
Shares 1,112,371 Value ($000) $91,715 Avg Close $67.12 Range $51.01 - $83.49
Q1 2023
Shares 1,108,390 Value ($000) $80,125 Avg Close $71.53 Range $59.43 - $86.49
Q4 2022
Shares 1,047,780 Value ($000) $71,102 Avg Close $62.76 Range $46.61 - $81.85
Q3 2022
Shares 1,050,210 Value ($000) $78,745 Avg Close $97.14 Range $74.48 - $120.39
Q2 2022
Shares 1,045,949 Value ($000) $95,328 Avg Close $101.15 Range $81.16 - $121.17
Q1 2022
Shares 1,078,302 Value ($000) $119,045 Avg Close $116.40 Range $80.52 - $144.24
Q4 2021
Shares 1,038,808 Value ($000) $142,649 Avg Close $147.91 Range $122.33 - $170.73
Q3 2021
Shares 1,014,601 Value ($000) $162,072 Avg Close $182.48 Range $155.06 - $211.68
Q2 2021
Shares 1,003,299 Value ($000) $183,995 Avg Close $172.39 Range $153.49 - $192.12
Q1 2021
Shares 779,179 Value ($000) $121,809 Avg Close $170.85 Range $148.62 - $201.75
Q4 2020
Shares 774,186 Value ($000) $135,018 Avg Close $152.08 Range $128.01 - $187.99
Q3 2020
Shares 761,780 Value ($000) $98,788 Avg Close $120.26 Range $107.10 - $131.98
Q2 2020
Shares 765,645 Value ($000) $84,734 Avg Close $97.33 Range $71.68 - $111.25
Q1 2020
Shares 1,269,871 Value ($000) $97,094 Avg Close $71.28 Range $52.51 - $81.73
Q4 2019
Shares 1,266,099 Value ($000) $83,031 Avg Close $61.18 Range $50.73 - $69.86
Q3 2019
Shares 1,256,786 Value ($000) $67,540 Avg Close $56.25 Range $46.22 - $65.45
Q2 2019
Shares 1,234,580 Value ($000) $63,322 Avg Close $50.75 Range $46.09 - $56.27
Q1 2019
Shares 1,186,309 Value ($000) $62,673 Avg Close $50.84 Range $40.82 - $57.90
Q4 2018
Shares 1,117,439 Value ($000) $48,854 Avg Close $40.23 Range $34.66 - $45.58
Q3 2018
Shares 1,119,311 Value ($000) $48,902 Avg Close $41.24 Range $31.64 - $49.50
Q2 2018
Shares 1,065,791 Value ($000) $36,845 Avg Close $32.37 Range $26.92 - $39.55
Q1 2018
Shares 995,563 Value ($000) $29,664 Avg Close $27.39 Range $22.55 - $32.47
Q4 2017
Shares 982,953 Value ($000) $24,459 Avg Close $24.66 Range $22.51 - $27.81
Q3 2017
Shares 928,297 Value ($000) $22,190 Avg Close $21.69 Range $19.53 - $23.93
Q2 2017
Shares 887,639 Value ($000) $19,103 Avg Close $20.49 Range $16.30 - $24.80
Q1 2017
Shares 594,572 Value ($000) $9,786 Avg Close $16.41 Range $14.00 - $18.93
Q4 2016
Shares 565,302 Value ($000) $8,020 Avg Close $14.41 Range $12.58 - $16.40
Q3 2016
Shares 561,094 Value ($000) $8,795 Avg Close $13.65 Range $11.46 - $16.23
Q2 2016
Shares 542,089 Value ($000) $6,451 Avg Close $10.14 Range $8.23 - $12.96
Q1 2016
Shares 290,042 Value ($000) $2,578 Avg Close $7.86 Range $6.14 - $9.84
Q4 2015
Shares 228,568 Value ($000) $1,988 Avg Close $5.79 Range $3.48 - $9.06
Q3 2015
Shares 130,494 Value ($000) $483 Avg Close $4.52 Range $3.60 - $5.66
Q2 2015
Shares 129,282 Value ($000) $676 Avg Close $5.49 Range $4.90 - $6.18
Q1 2015
Shares 113,462 Value ($000) $631 Avg Close $4.33 Range $3.64 - $5.71
Q4 2014
Shares 83,662 Value ($000) $376 Avg Close $4.65 Range $3.97 - $6.34
Q3 2014
Shares 81,962 Value ($000) $535 Avg Close $6.49 Range $5.65 - $7.98
Q2 2014
Shares 11,662 Value ($000) $85 Avg Close $7.03 Range $5.12 - $9.35