FIVE9 INC

Ticker: FIVN CUSIP: 338307101 Class: Common Stock

D. E. Shaw & Co., Inc.'s Holding History (CIK: 0001009207)

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

Q4 2025
Shares 99,924 Value ($000) $2,003 Avg Close $21.23 Range $17.71 - $24.96
Q3 2025
Shares 112,803 Value ($000) $2,730 Avg Close $26.44 Range $23.68 - $29.71
Q2 2025
Shares 87,847 Value ($000) $2,326 Avg Close $26.02 Range $21.04 - $30.38
Q1 2025
Shares 49,325 Value ($000) $1,339 Avg Close $36.67 Range $26.48 - $49.90
Q4 2024
Shares 13,200 Value ($000) $536 Avg Close $36.07 Range $27.00 - $44.36
Q3 2024
Shares 28,191 Value ($000) $810 Avg Close $36.09 Range $26.60 - $47.13
Q2 2024
Shares 4,723 Value ($000) $208 Avg Close $51.96 Range $39.07 - $63.30
Q4 2023
Shares 18,705 Value ($000) $1,472 Avg Close $69.64 Range $54.66 - $92.40
Q3 2022
Shares 15,000 Value ($000) $1,125 Avg Close $97.14 Range $74.48 - $120.39
Q4 2021
Shares 2,387 Value ($000) $328 Avg Close $147.91 Range $122.33 - $170.73
Q3 2021
Shares 307,078 Value ($000) $49,053 Avg Close $182.48 Range $155.06 - $211.68
Q2 2021
Shares 53,017 Value ($000) $9,723 Avg Close $172.39 Range $153.49 - $192.12
Q1 2021
Shares 27,935 Value ($000) $4,367 Avg Close $170.85 Range $148.62 - $201.75
Q4 2020
Shares 32,047 Value ($000) $5,589 Avg Close $152.08 Range $128.01 - $187.99
Q3 2020
Shares 21,313 Value ($000) $2,764 Avg Close $120.26 Range $107.10 - $131.98
Q2 2020
Shares 21,802 Value ($000) $2,413 Avg Close $97.33 Range $71.68 - $111.25
Q1 2020
Shares 121,127 Value ($000) $9,261 Avg Close $71.28 Range $52.51 - $81.73
Q4 2019
Shares 32,746 Value ($000) $2,147 Avg Close $61.18 Range $50.73 - $69.86
Q3 2019
Shares 3,933 Value ($000) $211 Avg Close $56.25 Range $46.22 - $65.45
Q2 2019
Shares 4,690 Value ($000) $241 Avg Close $50.75 Range $46.09 - $56.27
Q4 2018
Shares 39,623 Value ($000) $1,732 Avg Close $40.23 Range $34.66 - $45.58
Q3 2018
Shares 16,058 Value ($000) $702 Avg Close $41.24 Range $31.64 - $49.50
Q2 2018
Shares 49,924 Value ($000) $1,726 Avg Close $32.37 Range $26.92 - $39.55
Q1 2018
Shares 145,162 Value ($000) $4,324 Avg Close $27.39 Range $22.55 - $32.47
Q4 2017
Shares 199,991 Value ($000) $4,976 Avg Close $24.66 Range $22.51 - $27.81
Q3 2017
Shares 156,276 Value ($000) $3,735 Avg Close $21.69 Range $19.53 - $23.93
Q2 2017
Shares 217,959 Value ($000) $4,690 Avg Close $20.49 Range $16.30 - $24.80
Q1 2017
Shares 229,114 Value ($000) $3,771 Avg Close $16.41 Range $14.00 - $18.93
Q4 2016
Shares 257,593 Value ($000) $3,655 Avg Close $14.41 Range $12.58 - $16.40
Q3 2016
Shares 257,314 Value ($000) $4,035 Avg Close $13.65 Range $11.46 - $16.23
Q2 2016
Shares 290,369 Value ($000) $3,455 Avg Close $10.14 Range $8.23 - $12.96
Q1 2016
Shares 288,061 Value ($000) $2,561 Avg Close $7.86 Range $6.14 - $9.84
Q4 2015
Shares 438,822 Value ($000) $3,817 Avg Close $5.79 Range $3.48 - $9.06
Q3 2015
Shares 193,177 Value ($000) $715 Avg Close $4.52 Range $3.60 - $5.66
Q2 2015
Shares 292,483 Value ($000) $1,530 Avg Close $5.49 Range $4.90 - $6.18
Q1 2015
Shares 77,112 Value ($000) $429 Avg Close $4.33 Range $3.64 - $5.71
Q4 2014
Shares 69,913 Value ($000) $313 Avg Close $4.65 Range $3.97 - $6.34