FIVE9 INC

Ticker: FIVN CUSIP: 338307101 Class: Common Stock

ADAGE CAPITAL PARTNERS GP, L.L.C.'s Holding History (CIK: 0001165408)

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

Q4 2023
Shares 75,000 Value ($000) $5,902 Avg Close $69.64 Range $54.66 - $92.40
Q1 2022
Shares 55,000 Value ($000) $6,072 Avg Close $116.40 Range $80.52 - $144.24
Q4 2021
Shares 60,000 Value ($000) $8,239 Avg Close $147.91 Range $122.33 - $170.73
Q3 2021
Shares 65,000 Value ($000) $10,383 Avg Close $182.48 Range $155.06 - $211.68
Q2 2021
Shares 5,000 Value ($000) $917 Avg Close $172.39 Range $153.49 - $192.12
Q1 2021
Shares 15,000 Value ($000) $2,345 Avg Close $170.85 Range $148.62 - $201.75
Q4 2020
Shares 60,000 Value ($000) $10,464 Avg Close $152.08 Range $128.01 - $187.99
Q3 2020
Shares 100,000 Value ($000) $12,968 Avg Close $120.26 Range $107.10 - $131.98
Q4 2019
Shares 85,000 Value ($000) $5,574 Avg Close $61.18 Range $50.73 - $69.86
Q3 2019
Shares 100,000 Value ($000) $5,374 Avg Close $56.25 Range $46.22 - $65.45