FIVE9 INC

Ticker: FIVN CUSIP: 338307101 Class: Common Stock

1832 Asset Management L.P.'s Holding History (CIK: 0000944388)

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

Q4 2023
Shares 98,400 Value ($000) $7,743 Avg Close $69.64 Range $54.66 - $92.40
Q3 2023
Shares 86,000 Value ($000) $5,530 Avg Close $74.83 Range $62.38 - $89.58
Q1 2023
Shares 100,100 Value ($000) $7,236 Avg Close $71.53 Range $59.43 - $86.49
Q4 2022
Shares 111,800 Value ($000) $7,587 Avg Close $62.76 Range $46.61 - $81.85
Q2 2022
Shares 924,100 Value ($000) $84,222 Avg Close $101.15 Range $81.16 - $121.17
Q1 2022
Shares 90,100 Value ($000) $9,810 Avg Close $116.40 Range $80.52 - $144.24
Q2 2021
Shares 874,700 Value ($000) $161,322 Avg Close $172.39 Range $153.49 - $192.12
Q1 2021
Shares 667,600 Value ($000) $100,362 Avg Close $170.85 Range $148.62 - $201.75
Q4 2020
Shares 667,600 Value ($000) $115,637 Avg Close $152.08 Range $128.01 - $187.99
Q3 2020
Shares 34,300 Value ($000) $4,447 Avg Close $120.26 Range $107.10 - $131.98
Q1 2020
Shares 1,169,100 Value ($000) $87,495 Avg Close $71.28 Range $52.51 - $81.73
Q4 2019
Shares 1,058,600 Value ($000) $68,086 Avg Close $61.18 Range $50.73 - $69.86
Q3 2019
Shares 247,100 Value ($000) $13,084 Avg Close $56.25 Range $46.22 - $65.45
Q2 2019
Shares 43,400 Value ($000) $2,202 Avg Close $50.75 Range $46.09 - $56.27
Q1 2019
Shares 36,700 Value ($000) $1,954 Avg Close $50.84 Range $40.82 - $57.90
Q4 2018
Shares 36,700 Value ($000) $1,604 Avg Close $40.23 Range $34.66 - $45.58
Q4 2016
Shares 60,600 Value ($000) $928 Avg Close $14.41 Range $12.58 - $16.40
Q3 2016
Shares 60,600 Value ($000) $950 Avg Close $13.65 Range $11.46 - $16.23