FIVE9 INC

Ticker: FIVN CUSIP: 338307101 Class: Common Stock

OSTERWEIS CAPITAL MANAGEMENT INC's Holding History (CIK: 0001007524)

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

Q4 2023
Shares 79,690 Value ($000) $6,271 Avg Close $69.64 Range $54.66 - $92.40
Q3 2023
Shares 75,605 Value ($000) $4,861 Avg Close $74.83 Range $62.38 - $89.58
Q2 2023
Shares 36,465 Value ($000) $3,007 Avg Close $67.12 Range $51.01 - $83.49
Q1 2023
Shares 59,765 Value ($000) $4,320 Avg Close $71.53 Range $59.43 - $86.49
Q4 2022
Shares 34,685 Value ($000) $2,354 Avg Close $62.76 Range $46.61 - $81.85
Q3 2022
Shares 58,380 Value ($000) $4,377 Avg Close $97.14 Range $74.48 - $120.39
Q2 2022
Shares 46,020 Value ($000) $4,194 Avg Close $101.15 Range $81.16 - $121.17
Q1 2022
Shares 20,560 Value ($000) $2,270 Avg Close $116.40 Range $80.52 - $144.24
Q4 2021
Shares 62,155 Value ($000) $8,535 Avg Close $147.91 Range $122.33 - $170.73
Q3 2021
Shares 31,560 Value ($000) $5,041 Avg Close $182.48 Range $155.06 - $211.68
Q2 2021
Shares 77,070 Value ($000) $14,134 Avg Close $172.39 Range $153.49 - $192.12
Q1 2021
Shares 69,815 Value ($000) $10,914 Avg Close $170.85 Range $148.62 - $201.75
Q4 2020
Shares 85,405 Value ($000) $14,895 Avg Close $152.08 Range $128.01 - $187.99
Q3 2020
Shares 81,120 Value ($000) $10,520 Avg Close $120.26 Range $107.10 - $131.98
Q2 2020
Shares 84,110 Value ($000) $9,308 Avg Close $97.33 Range $71.68 - $111.25
Q1 2020
Shares 101,040 Value ($000) $7,726 Avg Close $71.28 Range $52.51 - $81.73
Q4 2019
Shares 99,500 Value ($000) $6,525 Avg Close $61.18 Range $50.73 - $69.86
Q3 2019
Shares 113,505 Value ($000) $6,100 Avg Close $56.25 Range $46.22 - $65.45