FIVE9 INC

Ticker: FIVN CUSIP: 338307101 Class: Common Stock

Penn Capital Management Company, LLC's Holding History (CIK: 0001158202)

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

Q1 2024
Shares 181,239 Value ($000) $11,292 Avg Close $69.48 Range $56.49 - $81.24
Q4 2023
Shares 91,098 Value ($000) $7,193 Avg Close $69.64 Range $54.66 - $92.40
Q2 2021
Shares 14,034 Value ($000) $2,574 Avg Close $172.39 Range $153.49 - $192.12
Q1 2021
Shares 13,235 Value ($000) $2,069 Avg Close $170.85 Range $148.62 - $201.75
Q4 2020
Shares 13,219 Value ($000) $2,305 Avg Close $152.08 Range $128.01 - $187.99
Q3 2020
Shares 14,316 Value ($000) $1,915 Avg Close $120.26 Range $107.10 - $131.98
Q2 2020
Shares 50,067 Value ($000) $5,613 Avg Close $97.33 Range $71.68 - $111.25
Q1 2020
Shares 111,353 Value ($000) $8,591 Avg Close $71.28 Range $52.51 - $81.73
Q4 2019
Shares 124,045 Value ($000) $8,135 Avg Close $61.18 Range $50.73 - $69.86
Q3 2019
Shares 154,423 Value ($000) $8,299 Avg Close $56.25 Range $46.22 - $65.45
Q2 2019
Shares 190,787 Value ($000) $9,785 Avg Close $50.75 Range $46.09 - $56.27
Q1 2019
Shares 239,925 Value ($000) $12,675 Avg Close $50.84 Range $40.82 - $57.90
Q4 2018
Shares 228,336 Value ($000) $12,472 Avg Close $40.23 Range $34.66 - $45.58
Q3 2018
Shares 235,087 Value ($000) $12,873 Avg Close $41.24 Range $31.64 - $49.50
Q2 2018
Shares 289,548 Value ($000) $10,079 Avg Close $32.37 Range $26.92 - $39.55
Q1 2018
Shares 328,889 Value ($000) $9,812 Avg Close $27.39 Range $22.55 - $32.47