FIVE9 INC

Ticker: FIVN CUSIP: 338307101 Class: Common Stock

OPPENHEIMER ASSET MANAGEMENT INC.'s Holding History (CIK: 0001269119)

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

Q3 2024

Shares 17,202 Value ($000) $494 Avg Close $36.09 Range $26.60 - $47.13

Q2 2024

Shares 40,785 Value ($000) $1,799 Avg Close $51.96 Range $39.07 - $63.30

Q1 2024

Shares 35,634 Value ($000) $2,213 Avg Close $69.48 Range $56.49 - $81.24

Q4 2023

Shares 38,855 Value ($000) $3,057 Avg Close $69.64 Range $54.66 - $92.40

Q3 2023

Shares 40,289 Value ($000) $2,591 Avg Close $74.83 Range $62.38 - $89.58

Q2 2023

Shares 41,112 Value ($000) $3,390 Avg Close $67.12 Range $51.01 - $83.49

Q1 2023

Shares 38,194 Value ($000) $2,761 Avg Close $71.53 Range $59.43 - $86.49

Q4 2022

Shares 37,916 Value ($000) $2,573 Avg Close $62.76 Range $46.61 - $81.85

Q3 2022

Shares 38,607 Value ($000) $2,894 Avg Close $97.14 Range $74.48 - $120.39

Q2 2022

Shares 38,111 Value ($000) $3,473 Avg Close $101.15 Range $81.16 - $121.17

Q1 2022

Shares 30,931 Value ($000) $3,415 Avg Close $116.40 Range $80.52 - $144.24

Q4 2021

Shares 28,744 Value ($000) $3,946 Avg Close $147.91 Range $122.33 - $170.73

Q3 2021

Shares 2,410 Value ($000) $385 Avg Close $182.48 Range $155.06 - $211.68

Q2 2021

Shares 16,294 Value ($000) $2,989 Avg Close $172.39 Range $153.49 - $192.12

Q1 2021

Shares 15,257 Value ($000) $2,386 Avg Close $170.85 Range $148.62 - $201.75

Q4 2020

Shares 17,976 Value ($000) $3,135 Avg Close $152.08 Range $128.01 - $187.99

Q3 2020

Shares 18,400 Value ($000) $2,386 Avg Close $120.26 Range $107.10 - $131.98

Q2 2020

Shares 18,156 Value ($000) $2,009 Avg Close $97.33 Range $71.68 - $111.25

Q1 2020

Shares 22,323 Value ($000) $1,707 Avg Close $71.28 Range $52.51 - $81.73

Q4 2019

Shares 21,401 Value ($000) $1,404 Avg Close $61.18 Range $50.73 - $69.86

Q3 2019

Shares 20,598 Value ($000) $1,107 Avg Close $56.25 Range $46.22 - $65.45

Q2 2019

Shares 19,832 Value ($000) $1,017 Avg Close $50.75 Range $46.09 - $56.27

Q1 2019

Shares 13,210 Value ($000) $697 Avg Close $50.84 Range $40.82 - $57.90

Q4 2018

Shares 10,259 Value ($000) $449 Avg Close $40.23 Range $34.66 - $45.58

Q3 2018

Shares 7,479 Value ($000) $327 Avg Close $41.24 Range $31.64 - $49.50

Q2 2018

Shares 6,201 Value ($000) $214 Avg Close $32.37 Range $26.92 - $39.55

Period	Shares	Value ($000)	Average Close	Price Range
Q3 2024	17,202	$494	$36.09	$26.60 - $47.13
Q2 2024	40,785	$1,799	$51.96	$39.07 - $63.30
Q1 2024	35,634	$2,213	$69.48	$56.49 - $81.24
Q4 2023	38,855	$3,057	$69.64	$54.66 - $92.40
Q3 2023	40,289	$2,591	$74.83	$62.38 - $89.58
Q2 2023	41,112	$3,390	$67.12	$51.01 - $83.49
Q1 2023	38,194	$2,761	$71.53	$59.43 - $86.49
Q4 2022	37,916	$2,573	$62.76	$46.61 - $81.85
Q3 2022	38,607	$2,894	$97.14	$74.48 - $120.39
Q2 2022	38,111	$3,473	$101.15	$81.16 - $121.17
Q1 2022	30,931	$3,415	$116.40	$80.52 - $144.24
Q4 2021	28,744	$3,946	$147.91	$122.33 - $170.73
Q3 2021	2,410	$385	$182.48	$155.06 - $211.68
Q2 2021	16,294	$2,989	$172.39	$153.49 - $192.12
Q1 2021	15,257	$2,386	$170.85	$148.62 - $201.75
Q4 2020	17,976	$3,135	$152.08	$128.01 - $187.99
Q3 2020	18,400	$2,386	$120.26	$107.10 - $131.98
Q2 2020	18,156	$2,009	$97.33	$71.68 - $111.25
Q1 2020	22,323	$1,707	$71.28	$52.51 - $81.73
Q4 2019	21,401	$1,404	$61.18	$50.73 - $69.86
Q3 2019	20,598	$1,107	$56.25	$46.22 - $65.45
Q2 2019	19,832	$1,017	$50.75	$46.09 - $56.27
Q1 2019	13,210	$697	$50.84	$40.82 - $57.90
Q4 2018	10,259	$449	$40.23	$34.66 - $45.58
Q3 2018	7,479	$327	$41.24	$31.64 - $49.50
Q2 2018	6,201	$214	$32.37	$26.92 - $39.55