FIVE9 INC

Ticker: FIVN CUSIP: 338307101 Class: Common Stock

CALIFORNIA STATE TEACHERS RETIREMENT SYSTEM's Holding History (CIK: 0001081019)

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

Q4 2025
Shares 69,188 Value ($000) $1,387 Avg Close $21.23 Range $17.71 - $24.96
Q3 2025
Shares 69,193 Value ($000) $1,674 Avg Close $26.44 Range $23.68 - $29.71
Q2 2025
Shares 69,189 Value ($000) $1,832 Avg Close $26.02 Range $21.04 - $30.38
Q1 2025
Shares 68,640 Value ($000) $1,864 Avg Close $36.67 Range $26.48 - $49.90
Q4 2024
Shares 69,893 Value ($000) $2,840 Avg Close $36.07 Range $27.00 - $44.36
Q3 2024
Shares 69,876 Value ($000) $2,008 Avg Close $36.09 Range $26.60 - $47.13
Q2 2024
Shares 72,054 Value ($000) $3,178 Avg Close $51.96 Range $39.07 - $63.30
Q1 2024
Shares 69,430 Value ($000) $4,312 Avg Close $69.48 Range $56.49 - $81.24
Q4 2023
Shares 76,119 Value ($000) $5,990 Avg Close $69.64 Range $54.66 - $92.40
Q3 2023
Shares 78,770 Value ($000) $5,065 Avg Close $74.83 Range $62.38 - $89.58
Q2 2023
Shares 86,811 Value ($000) $7,158 Avg Close $67.12 Range $51.01 - $83.49
Q1 2023
Shares 88,145 Value ($000) $6,372 Avg Close $71.53 Range $59.43 - $86.49
Q4 2022
Shares 89,113 Value ($000) $6,047 Avg Close $62.76 Range $46.61 - $81.85
Q3 2022
Shares 87,293 Value ($000) $6,545 Avg Close $97.14 Range $74.48 - $120.39
Q2 2022
Shares 88,739 Value ($000) $8,088 Avg Close $101.15 Range $81.16 - $121.17
Q1 2022
Shares 87,045 Value ($000) $9,610 Avg Close $116.40 Range $80.52 - $144.24
Q4 2021
Shares 94,256 Value ($000) $12,943 Avg Close $147.91 Range $122.33 - $170.73
Q3 2021
Shares 113,156 Value ($000) $18,076 Avg Close $182.48 Range $155.06 - $211.68
Q2 2021
Shares 116,240 Value ($000) $21,317 Avg Close $172.39 Range $153.49 - $192.12
Q1 2021
Shares 110,577 Value ($000) $17,287 Avg Close $170.85 Range $148.62 - $201.75
Q4 2020
Shares 111,232 Value ($000) $19,399 Avg Close $152.08 Range $128.01 - $187.99
Q3 2020
Shares 108,991 Value ($000) $14,134 Avg Close $120.26 Range $107.10 - $131.98
Q2 2020
Shares 106,351 Value ($000) $11,770 Avg Close $97.33 Range $71.68 - $111.25
Q1 2020
Shares 90,925 Value ($000) $6,952 Avg Close $71.28 Range $52.51 - $81.73
Q4 2019
Shares 91,376 Value ($000) $5,992 Avg Close $61.18 Range $50.73 - $69.86
Q3 2019
Shares 93,222 Value ($000) $5,010 Avg Close $56.25 Range $46.22 - $65.45
Q2 2019
Shares 90,631 Value ($000) $4,648 Avg Close $50.75 Range $46.09 - $56.27
Q1 2019
Shares 87,831 Value ($000) $4,640 Avg Close $50.84 Range $40.82 - $57.90
Q4 2018
Shares 89,846 Value ($000) $3,928 Avg Close $40.23 Range $34.66 - $45.58
Q3 2018
Shares 87,759 Value ($000) $3,834 Avg Close $41.24 Range $31.64 - $49.50
Q2 2018
Shares 86,855 Value ($000) $3,003 Avg Close $32.37 Range $26.92 - $39.55
Q1 2018
Shares 81,154 Value ($000) $2,418 Avg Close $27.39 Range $22.55 - $32.47
Q4 2017
Shares 83,999 Value ($000) $2,090 Avg Close $24.66 Range $22.51 - $27.81
Q3 2017
Shares 83,418 Value ($000) $1,994 Avg Close $21.69 Range $19.53 - $23.93
Q2 2017
Shares 92,400 Value ($000) $1,988 Avg Close $20.49 Range $16.30 - $24.80
Q1 2017
Shares 65,066 Value ($000) $1,071 Avg Close $16.41 Range $14.00 - $18.93
Q4 2016
Shares 67,966 Value ($000) $964 Avg Close $14.41 Range $12.58 - $16.40
Q3 2016
Shares 69,766 Value ($000) $1,094 Avg Close $13.65 Range $11.46 - $16.23
Q2 2016
Shares 69,266 Value ($000) $824 Avg Close $10.14 Range $8.23 - $12.96
Q1 2016
Shares 50,250 Value ($000) $447 Avg Close $7.86 Range $6.14 - $9.84
Q4 2015
Shares 43,983 Value ($000) $383 Avg Close $5.79 Range $3.48 - $9.06
Q3 2015
Shares 43,227 Value ($000) $160 Avg Close $4.52 Range $3.60 - $5.66
Q2 2015
Shares 43,327 Value ($000) $227 Avg Close $5.49 Range $4.90 - $6.18
Q1 2015
Shares 22,524 Value ($000) $125 Avg Close $4.33 Range $3.64 - $5.71
Q4 2014
Shares 22,524 Value ($000) $101 Avg Close $4.65 Range $3.97 - $6.34
Q3 2014
Shares 22,428 Value ($000) $147 Avg Close $6.49 Range $5.65 - $7.98
Q2 2014
Shares 22,300 Value ($000) $161 Avg Close $7.03 Range $5.12 - $9.35