FIVE9 INC

Ticker: FIVN CUSIP: 338307101 Class: Common Stock

GARDNER LEWIS ASSET MANAGEMENT L P's Holding History (CIK: 0000941560)

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

Q4 2021
Shares 18,015 Value ($000) $2,474 Avg Close $147.91 Range $122.33 - $170.73
Q2 2021
Shares 6,225 Value ($000) $1,142 Avg Close $172.39 Range $153.49 - $192.12
Q1 2021
Shares 6,155 Value ($000) $962 Avg Close $170.85 Range $148.62 - $201.75
Q1 2020
Shares 33,496 Value ($000) $2,561 Avg Close $71.28 Range $52.51 - $81.73
Q4 2019
Shares 42,833 Value ($000) $2,809 Avg Close $61.18 Range $50.73 - $69.86
Q3 2019
Shares 65,457 Value ($000) $3,518 Avg Close $56.25 Range $46.22 - $65.45
Q2 2019
Shares 62,168 Value ($000) $3,189 Avg Close $50.75 Range $46.09 - $56.27
Q1 2019
Shares 63,228 Value ($000) $3,340 Avg Close $50.84 Range $40.82 - $57.90
Q4 2018
Shares 109,187 Value ($000) $4,774 Avg Close $40.23 Range $34.66 - $45.58
Q3 2018
Shares 116,271 Value ($000) $5,080 Avg Close $41.24 Range $31.64 - $49.50
Q2 2018
Shares 105,226 Value ($000) $3,638 Avg Close $32.37 Range $26.92 - $39.55
Q1 2018
Shares 116,751 Value ($000) $3,478 Avg Close $27.39 Range $22.55 - $32.47
Q4 2017
Shares 117,596 Value ($000) $2,926 Avg Close $24.66 Range $22.51 - $27.81