FIVE9 INC

Ticker: FIVN CUSIP: 338307101 Class: Common Stock

ZACKS INVESTMENT MANAGEMENT's Holding History (CIK: 0001086483)

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

Q4 2025

Shares 39,106 Value ($000) $784 Avg Close $21.23 Range $17.71 - $24.96

Q3 2025

Shares 51,320 Value ($000) $1,242 Avg Close $26.44 Range $23.68 - $29.71

Q2 2025

Shares 51,369 Value ($000) $1,360 Avg Close $26.02 Range $21.04 - $30.38

Q1 2025

Shares 238,496 Value ($000) $6,475 Avg Close $36.67 Range $26.48 - $49.90

Q4 2024

Shares 182,773 Value ($000) $7,428 Avg Close $36.07 Range $27.00 - $44.36

Q2 2021

Shares 6,711 Value ($000) $1,231 Avg Close $172.39 Range $153.49 - $192.12

Q1 2021

Shares 13,628 Value ($000) $2,130 Avg Close $170.85 Range $148.62 - $201.75

Q4 2020

Shares 14,291 Value ($000) $2,492 Avg Close $152.08 Range $128.01 - $187.99

Q3 2020

Shares 16,196 Value ($000) $2,100 Avg Close $120.26 Range $107.10 - $131.98

Q2 2020

Shares 14,817 Value ($000) $1,640 Avg Close $97.33 Range $71.68 - $111.25

Q1 2020

Shares 20,334 Value ($000) $1,555 Avg Close $71.28 Range $52.51 - $81.73

Q4 2019

Shares 22,791 Value ($000) $1,495 Avg Close $61.18 Range $50.73 - $69.86

Q3 2019

Shares 23,741 Value ($000) $1,276 Avg Close $56.25 Range $46.22 - $65.45

Q2 2019

Shares 25,446 Value ($000) $1,305 Avg Close $50.75 Range $46.09 - $56.27

Q1 2019

Shares 27,236 Value ($000) $1,439 Avg Close $50.84 Range $40.82 - $57.90

Q4 2018

Shares 38,212 Value ($000) $1,671 Avg Close $40.23 Range $34.66 - $45.58

Q3 2018

Shares 50,478 Value ($000) $2,205 Avg Close $41.24 Range $31.64 - $49.50

Q2 2018

Shares 51,922 Value ($000) $1,795 Avg Close $32.37 Range $26.92 - $39.55

Q1 2018

Shares 51,456 Value ($000) $1,533 Avg Close $27.39 Range $22.55 - $32.47

Q4 2017

Shares 48,785 Value ($000) $1,214 Avg Close $24.66 Range $22.51 - $27.81

Q3 2017

Shares 48,241 Value ($000) $1,153 Avg Close $21.69 Range $19.53 - $23.93

Q2 2017

Shares 47,057 Value ($000) $1,013 Avg Close $20.49 Range $16.30 - $24.80

Q1 2017

Shares 45,813 Value ($000) $754 Avg Close $16.41 Range $14.00 - $18.93

Q4 2016

Shares 40,954 Value ($000) $581 Avg Close $14.41 Range $12.58 - $16.40

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	39,106	$784	$21.23	$17.71 - $24.96
Q3 2025	51,320	$1,242	$26.44	$23.68 - $29.71
Q2 2025	51,369	$1,360	$26.02	$21.04 - $30.38
Q1 2025	238,496	$6,475	$36.67	$26.48 - $49.90
Q4 2024	182,773	$7,428	$36.07	$27.00 - $44.36
Q2 2021	6,711	$1,231	$172.39	$153.49 - $192.12
Q1 2021	13,628	$2,130	$170.85	$148.62 - $201.75
Q4 2020	14,291	$2,492	$152.08	$128.01 - $187.99
Q3 2020	16,196	$2,100	$120.26	$107.10 - $131.98
Q2 2020	14,817	$1,640	$97.33	$71.68 - $111.25
Q1 2020	20,334	$1,555	$71.28	$52.51 - $81.73
Q4 2019	22,791	$1,495	$61.18	$50.73 - $69.86
Q3 2019	23,741	$1,276	$56.25	$46.22 - $65.45
Q2 2019	25,446	$1,305	$50.75	$46.09 - $56.27
Q1 2019	27,236	$1,439	$50.84	$40.82 - $57.90
Q4 2018	38,212	$1,671	$40.23	$34.66 - $45.58
Q3 2018	50,478	$2,205	$41.24	$31.64 - $49.50
Q2 2018	51,922	$1,795	$32.37	$26.92 - $39.55
Q1 2018	51,456	$1,533	$27.39	$22.55 - $32.47
Q4 2017	48,785	$1,214	$24.66	$22.51 - $27.81
Q3 2017	48,241	$1,153	$21.69	$19.53 - $23.93
Q2 2017	47,057	$1,013	$20.49	$16.30 - $24.80
Q1 2017	45,813	$754	$16.41	$14.00 - $18.93
Q4 2016	40,954	$581	$14.41	$12.58 - $16.40