FIVE9 INC

Ticker: FIVN CUSIP: 338307101 Class: Common Stock

SEGALL BRYANT & HAMILL, LLC's Holding History (CIK: 0001006378)

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

Q4 2025

Shares 84,073 Value ($000) $1,686 Avg Close $21.23 Range $17.71 - $24.96

Q3 2025

Shares 498,010 Value ($000) $12,052 Avg Close $26.44 Range $23.68 - $29.71

Q2 2025

Shares 695,749 Value ($000) $18,423 Avg Close $26.02 Range $21.04 - $30.38

Q1 2025

Shares 763,310 Value ($000) $20,724 Avg Close $36.67 Range $26.48 - $49.90

Q4 2024

Shares 215,516 Value ($000) $8,759 Avg Close $36.07 Range $27.00 - $44.36

Q3 2024

Shares 128,417 Value ($000) $3,689 Avg Close $36.09 Range $26.60 - $47.13

Q2 2024

Shares 182,715 Value ($000) $8,058 Avg Close $51.96 Range $39.07 - $63.30

Q1 2024

Shares 149,367 Value ($000) $9,277 Avg Close $69.48 Range $56.49 - $81.24

Q4 2023

Shares 135,254 Value ($000) $10,643 Avg Close $69.64 Range $54.66 - $92.40

Q3 2022

Shares 20,476 Value ($000) $1,535 Avg Close $97.14 Range $74.48 - $120.39

Q2 2022

Shares 48,661 Value ($000) $4,433 Avg Close $101.15 Range $81.16 - $121.17

Q1 2022

Shares 49,675 Value ($000) $5,485 Avg Close $116.40 Range $80.52 - $144.24

Q4 2021

Shares 48,291 Value ($000) $6,629 Avg Close $147.91 Range $122.33 - $170.73

Q3 2021

Shares 15,013 Value ($000) $2,398 Avg Close $182.48 Range $155.06 - $211.68

Q2 2021

Shares 44,364 Value ($000) $8,136 Avg Close $172.39 Range $153.49 - $192.12

Q1 2021

Shares 50,562 Value ($000) $7,906 Avg Close $170.85 Range $148.62 - $201.75

Q4 2020

Shares 70,261 Value ($000) $12,249 Avg Close $152.08 Range $128.01 - $187.99

Q3 2020

Shares 118,368 Value ($000) $15,350 Avg Close $120.26 Range $107.10 - $131.98

Q2 2020

Shares 124,983 Value ($000) $13,829 Avg Close $97.33 Range $71.68 - $111.25

Q1 2020

Shares 203,989 Value ($000) $15,595 Avg Close $71.28 Range $52.51 - $81.73

Q4 2019

Shares 203,622 Value ($000) $13,352 Avg Close $61.18 Range $50.73 - $69.86

Q3 2019

Shares 191,254 Value ($000) $10,276 Avg Close $56.25 Range $46.22 - $65.45

Q2 2019

Shares 144,837 Value ($000) $7,429 Avg Close $50.75 Range $46.09 - $56.27

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	84,073	$1,686	$21.23	$17.71 - $24.96
Q3 2025	498,010	$12,052	$26.44	$23.68 - $29.71
Q2 2025	695,749	$18,423	$26.02	$21.04 - $30.38
Q1 2025	763,310	$20,724	$36.67	$26.48 - $49.90
Q4 2024	215,516	$8,759	$36.07	$27.00 - $44.36
Q3 2024	128,417	$3,689	$36.09	$26.60 - $47.13
Q2 2024	182,715	$8,058	$51.96	$39.07 - $63.30
Q1 2024	149,367	$9,277	$69.48	$56.49 - $81.24
Q4 2023	135,254	$10,643	$69.64	$54.66 - $92.40
Q3 2022	20,476	$1,535	$97.14	$74.48 - $120.39
Q2 2022	48,661	$4,433	$101.15	$81.16 - $121.17
Q1 2022	49,675	$5,485	$116.40	$80.52 - $144.24
Q4 2021	48,291	$6,629	$147.91	$122.33 - $170.73
Q3 2021	15,013	$2,398	$182.48	$155.06 - $211.68
Q2 2021	44,364	$8,136	$172.39	$153.49 - $192.12
Q1 2021	50,562	$7,906	$170.85	$148.62 - $201.75
Q4 2020	70,261	$12,249	$152.08	$128.01 - $187.99
Q3 2020	118,368	$15,350	$120.26	$107.10 - $131.98
Q2 2020	124,983	$13,829	$97.33	$71.68 - $111.25
Q1 2020	203,989	$15,595	$71.28	$52.51 - $81.73
Q4 2019	203,622	$13,352	$61.18	$50.73 - $69.86
Q3 2019	191,254	$10,276	$56.25	$46.22 - $65.45
Q2 2019	144,837	$7,429	$50.75	$46.09 - $56.27