FIVE9 INC

Ticker: FIVN CUSIP: 338307101 Class: Common Stock

KAYNE ANDERSON RUDNICK INVESTMENT MANAGEMENT LLC's Holding History (CIK: 0001021223)

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

Q4 2025

Shares 2,832 Value ($000) $57 Avg Close $21.23 Range $17.71 - $24.96

Q2 2025

Shares 2,509 Value ($000) $66 Avg Close $26.02 Range $21.04 - $30.38

Q1 2025

Shares 2,243 Value ($000) $61 Avg Close $36.67 Range $26.48 - $49.90

Q4 2024

Shares 432 Value ($000) $18 Avg Close $36.07 Range $27.00 - $44.36

Q2 2024

Shares 40,374 Value ($000) $1,780 Avg Close $51.96 Range $39.07 - $63.30

Q1 2024

Shares 24,401 Value ($000) $1,516 Avg Close $69.48 Range $56.49 - $81.24

Q4 2023

Shares 24,128 Value ($000) $1,899 Avg Close $69.64 Range $54.66 - $92.40

Q3 2023

Shares 18,931 Value ($000) $1,217 Avg Close $74.83 Range $62.38 - $89.58

Q2 2023

Shares 18,025 Value ($000) $1,486 Avg Close $67.12 Range $51.01 - $83.49

Q1 2023

Shares 11,183 Value ($000) $808 Avg Close $71.53 Range $59.43 - $86.49

Q4 2022

Shares 11,069 Value ($000) $751 Avg Close $62.76 Range $46.61 - $81.85

Q3 2022

Shares 10,272 Value ($000) $770 Avg Close $97.14 Range $74.48 - $120.39

Q2 2022

Shares 10,731 Value ($000) $978 Avg Close $101.15 Range $81.16 - $121.17

Q1 2022

Shares 8,152 Value ($000) $900 Avg Close $116.40 Range $80.52 - $144.24

Q4 2021

Shares 7,494 Value ($000) $1,029 Avg Close $147.91 Range $122.33 - $170.73

Q3 2021

Shares 77,041 Value ($000) $12,306 Avg Close $182.48 Range $155.06 - $211.68

Q2 2021

Shares 113,880 Value ($000) $20,884 Avg Close $172.39 Range $153.49 - $192.12

Q1 2021

Shares 18,305 Value ($000) $2,862 Avg Close $170.85 Range $148.62 - $201.75

Q4 2020

Shares 13,976 Value ($000) $2,438 Avg Close $152.08 Range $128.01 - $187.99

Q3 2020

Shares 7,472 Value ($000) $969 Avg Close $120.26 Range $107.10 - $131.98

Q2 2020

Shares 2,467 Value ($000) $273 Avg Close $97.33 Range $71.68 - $111.25

Q1 2020

Shares 311 Value ($000) $24 Avg Close $71.28 Range $52.51 - $81.73

Q4 2019

Shares 190 Value ($000) $12 Avg Close $61.18 Range $50.73 - $69.86

Q3 2019

Shares 190 Value ($000) $10 Avg Close $56.25 Range $46.22 - $65.45

Q2 2019

Shares 234 Value ($000) $12 Avg Close $50.75 Range $46.09 - $56.27

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	2,832	$57	$21.23	$17.71 - $24.96
Q2 2025	2,509	$66	$26.02	$21.04 - $30.38
Q1 2025	2,243	$61	$36.67	$26.48 - $49.90
Q4 2024	432	$18	$36.07	$27.00 - $44.36
Q2 2024	40,374	$1,780	$51.96	$39.07 - $63.30
Q1 2024	24,401	$1,516	$69.48	$56.49 - $81.24
Q4 2023	24,128	$1,899	$69.64	$54.66 - $92.40
Q3 2023	18,931	$1,217	$74.83	$62.38 - $89.58
Q2 2023	18,025	$1,486	$67.12	$51.01 - $83.49
Q1 2023	11,183	$808	$71.53	$59.43 - $86.49
Q4 2022	11,069	$751	$62.76	$46.61 - $81.85
Q3 2022	10,272	$770	$97.14	$74.48 - $120.39
Q2 2022	10,731	$978	$101.15	$81.16 - $121.17
Q1 2022	8,152	$900	$116.40	$80.52 - $144.24
Q4 2021	7,494	$1,029	$147.91	$122.33 - $170.73
Q3 2021	77,041	$12,306	$182.48	$155.06 - $211.68
Q2 2021	113,880	$20,884	$172.39	$153.49 - $192.12
Q1 2021	18,305	$2,862	$170.85	$148.62 - $201.75
Q4 2020	13,976	$2,438	$152.08	$128.01 - $187.99
Q3 2020	7,472	$969	$120.26	$107.10 - $131.98
Q2 2020	2,467	$273	$97.33	$71.68 - $111.25
Q1 2020	311	$24	$71.28	$52.51 - $81.73
Q4 2019	190	$12	$61.18	$50.73 - $69.86
Q3 2019	190	$10	$56.25	$46.22 - $65.45
Q2 2019	234	$12	$50.75	$46.09 - $56.27