FIVE9 INC

Ticker: FIVN CUSIP: 338307101 Class: Common Stock

TUDOR INVESTMENT CORP ET AL's Holding History (CIK: 0000923093)

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

Q4 2025

Shares 492,210 Value ($000) $9,869 Avg Close $21.23 Range $17.71 - $24.96

Q2 2025

Shares 59,939 Value ($000) $1,587 Avg Close $26.02 Range $21.04 - $30.38

Q1 2025

Shares 432,997 Value ($000) $11,756 Avg Close $36.67 Range $26.48 - $49.90

Q4 2024

Shares 186,003 Value ($000) $7,559 Avg Close $36.07 Range $27.00 - $44.36

Q2 2024

Shares 23,385 Value ($000) $1,031 Avg Close $51.96 Range $39.07 - $63.30

Q1 2024

Shares 212,002 Value ($000) $13,167 Avg Close $69.48 Range $56.49 - $81.24

Q4 2023

Shares 169,581 Value ($000) $13,344 Avg Close $69.64 Range $54.66 - $92.40

Q4 2022

Shares 38,314 Value ($000) $3 Avg Close $62.76 Range $46.61 - $81.85

Q3 2022

Shares 79,900 Value ($000) $5,991 Avg Close $97.14 Range $74.48 - $120.39

Q2 2022

Shares 26,297 Value ($000) $2,397 Avg Close $101.15 Range $81.16 - $121.17

Q4 2021

Shares 4,929 Value ($000) $677 Avg Close $147.91 Range $122.33 - $170.73

Q3 2021

Shares 105,569 Value ($000) $16,864 Avg Close $182.48 Range $155.06 - $211.68

Q2 2021

Shares 4,285 Value ($000) $786 Avg Close $172.39 Range $153.49 - $192.12

Q1 2021

Shares 19,417 Value ($000) $3,035 Avg Close $170.85 Range $148.62 - $201.75

Q4 2020

Shares 15,855 Value ($000) $2,765 Avg Close $152.08 Range $128.01 - $187.99

Q3 2020

Shares 17,704 Value ($000) $2,296 Avg Close $120.26 Range $107.10 - $131.98

Q2 2020

Shares 19,804 Value ($000) $2,192 Avg Close $97.33 Range $71.68 - $111.25

Q1 2020

Shares 10,352 Value ($000) $792 Avg Close $71.28 Range $52.51 - $81.73

Q4 2019

Shares 4,548 Value ($000) $298 Avg Close $61.18 Range $50.73 - $69.86

Q1 2019

Shares 17,468 Value ($000) $923 Avg Close $50.84 Range $40.82 - $57.90

Q3 2018

Shares 23,539 Value ($000) $1,028 Avg Close $41.24 Range $31.64 - $49.50

Q2 2018

Shares 25,438 Value ($000) $879 Avg Close $32.37 Range $26.92 - $39.55

Q1 2018

Shares 22,188 Value ($000) $661 Avg Close $27.39 Range $22.55 - $32.47

Q4 2017

Shares 8,135 Value ($000) $202 Avg Close $24.66 Range $22.51 - $27.81

Q2 2017

Shares 9,374 Value ($000) $202 Avg Close $20.49 Range $16.30 - $24.80

Q2 2015

Shares 11,500 Value ($000) $60 Avg Close $5.49 Range $4.90 - $6.18

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	492,210	$9,869	$21.23	$17.71 - $24.96
Q2 2025	59,939	$1,587	$26.02	$21.04 - $30.38
Q1 2025	432,997	$11,756	$36.67	$26.48 - $49.90
Q4 2024	186,003	$7,559	$36.07	$27.00 - $44.36
Q2 2024	23,385	$1,031	$51.96	$39.07 - $63.30
Q1 2024	212,002	$13,167	$69.48	$56.49 - $81.24
Q4 2023	169,581	$13,344	$69.64	$54.66 - $92.40
Q4 2022	38,314	$3	$62.76	$46.61 - $81.85
Q3 2022	79,900	$5,991	$97.14	$74.48 - $120.39
Q2 2022	26,297	$2,397	$101.15	$81.16 - $121.17
Q4 2021	4,929	$677	$147.91	$122.33 - $170.73
Q3 2021	105,569	$16,864	$182.48	$155.06 - $211.68
Q2 2021	4,285	$786	$172.39	$153.49 - $192.12
Q1 2021	19,417	$3,035	$170.85	$148.62 - $201.75
Q4 2020	15,855	$2,765	$152.08	$128.01 - $187.99
Q3 2020	17,704	$2,296	$120.26	$107.10 - $131.98
Q2 2020	19,804	$2,192	$97.33	$71.68 - $111.25
Q1 2020	10,352	$792	$71.28	$52.51 - $81.73
Q4 2019	4,548	$298	$61.18	$50.73 - $69.86
Q1 2019	17,468	$923	$50.84	$40.82 - $57.90
Q3 2018	23,539	$1,028	$41.24	$31.64 - $49.50
Q2 2018	25,438	$879	$32.37	$26.92 - $39.55
Q1 2018	22,188	$661	$27.39	$22.55 - $32.47
Q4 2017	8,135	$202	$24.66	$22.51 - $27.81
Q2 2017	9,374	$202	$20.49	$16.30 - $24.80
Q2 2015	11,500	$60	$5.49	$4.90 - $6.18