FIVE9 INC

Ticker: FIVN CUSIP: 338307101 Class: Common Stock

DRIEHAUS CAPITAL MANAGEMENT LLC's Holding History (CIK: 0000938206)

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

Q2 2023

Shares 322,050 Value ($000) $26,553 Avg Close $67.12 Range $51.01 - $83.49

Q2 2022

Shares 443,679 Value ($000) $40,437 Avg Close $101.15 Range $81.16 - $121.17

Q1 2022

Shares 153,251 Value ($000) $16,919 Avg Close $116.40 Range $80.52 - $144.24

Q3 2021

Shares 51,793 Value ($000) $8,273 Avg Close $182.48 Range $155.06 - $211.68

Q2 2021

Shares 164,624 Value ($000) $30,190 Avg Close $172.39 Range $153.49 - $192.12

Q1 2021

Shares 122,320 Value ($000) $19,122 Avg Close $170.85 Range $148.62 - $201.75

Q4 2020

Shares 200,109 Value ($000) $34,899 Avg Close $152.08 Range $128.01 - $187.99

Q3 2020

Shares 213,850 Value ($000) $27,732 Avg Close $120.26 Range $107.10 - $131.98

Q2 2020

Shares 272,006 Value ($000) $30,103 Avg Close $97.33 Range $71.68 - $111.25

Q1 2020

Shares 289,894 Value ($000) $22,165 Avg Close $71.28 Range $52.51 - $81.73

Q4 2019

Shares 216,046 Value ($000) $14,168 Avg Close $61.18 Range $50.73 - $69.86

Q3 2019

Shares 195,837 Value ($000) $10,524 Avg Close $56.25 Range $46.22 - $65.45

Q2 2019

Shares 255,997 Value ($000) $13,130 Avg Close $50.75 Range $46.09 - $56.27

Q1 2019

Shares 553,259 Value ($000) $29,229 Avg Close $50.84 Range $40.82 - $57.90

Q4 2018

Shares 542,913 Value ($000) $23,736 Avg Close $40.23 Range $34.66 - $45.58

Q3 2018

Shares 294,493 Value ($000) $12,866 Avg Close $41.24 Range $31.64 - $49.50

Q2 2018

Shares 338,043 Value ($000) $11,686 Avg Close $32.37 Range $26.92 - $39.55

Q1 2018

Shares 415,705 Value ($000) $12,384 Avg Close $27.39 Range $22.55 - $32.47

Q4 2017

Shares 508,047 Value ($000) $12,640 Avg Close $24.66 Range $22.51 - $27.81

Q3 2017

Shares 822,838 Value ($000) $19,666 Avg Close $21.69 Range $19.53 - $23.93

Q2 2017

Shares 387,335 Value ($000) $8,335 Avg Close $20.49 Range $16.30 - $24.80

Q1 2017

Shares 678,965 Value ($000) $11,176 Avg Close $16.41 Range $14.00 - $18.93

Q4 2016

Shares 322,811 Value ($000) $4,581 Avg Close $14.41 Range $12.58 - $16.40

Q3 2016

Shares 443,757 Value ($000) $6,958 Avg Close $13.65 Range $11.46 - $16.23

Q2 2016

Shares 403,634 Value ($000) $4,803 Avg Close $10.14 Range $8.23 - $12.96

Period	Shares	Value ($000)	Average Close	Price Range
Q2 2023	322,050	$26,553	$67.12	$51.01 - $83.49
Q2 2022	443,679	$40,437	$101.15	$81.16 - $121.17
Q1 2022	153,251	$16,919	$116.40	$80.52 - $144.24
Q3 2021	51,793	$8,273	$182.48	$155.06 - $211.68
Q2 2021	164,624	$30,190	$172.39	$153.49 - $192.12
Q1 2021	122,320	$19,122	$170.85	$148.62 - $201.75
Q4 2020	200,109	$34,899	$152.08	$128.01 - $187.99
Q3 2020	213,850	$27,732	$120.26	$107.10 - $131.98
Q2 2020	272,006	$30,103	$97.33	$71.68 - $111.25
Q1 2020	289,894	$22,165	$71.28	$52.51 - $81.73
Q4 2019	216,046	$14,168	$61.18	$50.73 - $69.86
Q3 2019	195,837	$10,524	$56.25	$46.22 - $65.45
Q2 2019	255,997	$13,130	$50.75	$46.09 - $56.27
Q1 2019	553,259	$29,229	$50.84	$40.82 - $57.90
Q4 2018	542,913	$23,736	$40.23	$34.66 - $45.58
Q3 2018	294,493	$12,866	$41.24	$31.64 - $49.50
Q2 2018	338,043	$11,686	$32.37	$26.92 - $39.55
Q1 2018	415,705	$12,384	$27.39	$22.55 - $32.47
Q4 2017	508,047	$12,640	$24.66	$22.51 - $27.81
Q3 2017	822,838	$19,666	$21.69	$19.53 - $23.93
Q2 2017	387,335	$8,335	$20.49	$16.30 - $24.80
Q1 2017	678,965	$11,176	$16.41	$14.00 - $18.93
Q4 2016	322,811	$4,581	$14.41	$12.58 - $16.40
Q3 2016	443,757	$6,958	$13.65	$11.46 - $16.23
Q2 2016	403,634	$4,803	$10.14	$8.23 - $12.96