FIVE9 INC

Ticker: FIVN CUSIP: 338307101 Class: Common Stock

AQR CAPITAL MANAGEMENT LLC's Holding History (CIK: 0001167557)

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

Q4 2025

Shares 433,720 Value ($000) $8,683 Avg Close $21.23 Range $17.71 - $24.96

Q3 2025

Shares 111,588 Value ($000) $2,700 Avg Close $26.44 Range $23.68 - $29.71

Q2 2025

Shares 81,327 Value ($000) $2,154 Avg Close $26.02 Range $21.04 - $30.38

Q3 2023

Shares 3,978 Value ($000) $256 Avg Close $74.83 Range $62.38 - $89.58

Q2 2023

Shares 3,232 Value ($000) $266 Avg Close $67.12 Range $51.01 - $83.49

Q1 2022

Shares 3,024 Value ($000) $334 Avg Close $116.40 Range $80.52 - $144.24

Q4 2021

Shares 1,869 Value ($000) $257 Avg Close $147.91 Range $122.33 - $170.73

Q3 2021

Shares 3,435 Value ($000) $549 Avg Close $182.48 Range $155.06 - $211.68

Q2 2021

Shares 11,388 Value ($000) $2,088 Avg Close $172.39 Range $153.49 - $192.12

Q1 2021

Shares 17,102 Value ($000) $2,655 Avg Close $170.85 Range $148.62 - $201.75

Q4 2020

Shares 20,666 Value ($000) $3,562 Avg Close $152.08 Range $128.01 - $187.99

Q3 2020

Shares 9,103 Value ($000) $1,175 Avg Close $120.26 Range $107.10 - $131.98

Q2 2020

Shares 32,888 Value ($000) $3,640 Avg Close $97.33 Range $71.68 - $111.25

Q1 2020

Shares 30,689 Value ($000) $2,346 Avg Close $71.28 Range $52.51 - $81.73

Q4 2019

Shares 19,798 Value ($000) $1,298 Avg Close $61.18 Range $50.73 - $69.86

Q3 2019

Shares 38,552 Value ($000) $2,072 Avg Close $56.25 Range $46.22 - $65.45

Q2 2019

Shares 67,809 Value ($000) $3,478 Avg Close $50.75 Range $46.09 - $56.27

Q1 2019

Shares 72,689 Value ($000) $3,840 Avg Close $50.84 Range $40.82 - $57.90

Q4 2018

Shares 100,220 Value ($000) $4,382 Avg Close $40.23 Range $34.66 - $45.58

Q3 2018

Shares 106,364 Value ($000) $4,647 Avg Close $41.24 Range $31.64 - $49.50

Q2 2018

Shares 111,418 Value ($000) $3,852 Avg Close $32.37 Range $26.92 - $39.55

Q1 2018

Shares 65,137 Value ($000) $1,940 Avg Close $27.39 Range $22.55 - $32.47

Q4 2017

Shares 45,780 Value ($000) $1,139 Avg Close $24.66 Range $22.51 - $27.81

Q3 2017

Shares 59,648 Value ($000) $1,426 Avg Close $21.69 Range $19.53 - $23.93

Q2 2017

Shares 109,263 Value ($000) $2,351 Avg Close $20.49 Range $16.30 - $24.80

Q1 2017

Shares 88,454 Value ($000) $1,456 Avg Close $16.41 Range $14.00 - $18.93

Q4 2016

Shares 133,283 Value ($000) $1,891 Avg Close $14.41 Range $12.58 - $16.40

Q3 2016

Shares 128,098 Value ($000) $2,009 Avg Close $13.65 Range $11.46 - $16.23

Q2 2016

Shares 46,524 Value ($000) $554 Avg Close $10.14 Range $8.23 - $12.96

Q1 2016

Shares 29,590 Value ($000) $263 Avg Close $7.86 Range $6.14 - $9.84

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	433,720	$8,683	$21.23	$17.71 - $24.96
Q3 2025	111,588	$2,700	$26.44	$23.68 - $29.71
Q2 2025	81,327	$2,154	$26.02	$21.04 - $30.38
Q3 2023	3,978	$256	$74.83	$62.38 - $89.58
Q2 2023	3,232	$266	$67.12	$51.01 - $83.49
Q1 2022	3,024	$334	$116.40	$80.52 - $144.24
Q4 2021	1,869	$257	$147.91	$122.33 - $170.73
Q3 2021	3,435	$549	$182.48	$155.06 - $211.68
Q2 2021	11,388	$2,088	$172.39	$153.49 - $192.12
Q1 2021	17,102	$2,655	$170.85	$148.62 - $201.75
Q4 2020	20,666	$3,562	$152.08	$128.01 - $187.99
Q3 2020	9,103	$1,175	$120.26	$107.10 - $131.98
Q2 2020	32,888	$3,640	$97.33	$71.68 - $111.25
Q1 2020	30,689	$2,346	$71.28	$52.51 - $81.73
Q4 2019	19,798	$1,298	$61.18	$50.73 - $69.86
Q3 2019	38,552	$2,072	$56.25	$46.22 - $65.45
Q2 2019	67,809	$3,478	$50.75	$46.09 - $56.27
Q1 2019	72,689	$3,840	$50.84	$40.82 - $57.90
Q4 2018	100,220	$4,382	$40.23	$34.66 - $45.58
Q3 2018	106,364	$4,647	$41.24	$31.64 - $49.50
Q2 2018	111,418	$3,852	$32.37	$26.92 - $39.55
Q1 2018	65,137	$1,940	$27.39	$22.55 - $32.47
Q4 2017	45,780	$1,139	$24.66	$22.51 - $27.81
Q3 2017	59,648	$1,426	$21.69	$19.53 - $23.93
Q2 2017	109,263	$2,351	$20.49	$16.30 - $24.80
Q1 2017	88,454	$1,456	$16.41	$14.00 - $18.93
Q4 2016	133,283	$1,891	$14.41	$12.58 - $16.40
Q3 2016	128,098	$2,009	$13.65	$11.46 - $16.23
Q2 2016	46,524	$554	$10.14	$8.23 - $12.96
Q1 2016	29,590	$263	$7.86	$6.14 - $9.84