FIVE9 INC

Ticker: FIVN CUSIP: 338307101 Class: Common Stock

S Squared Technology, LLC's Holding History (CIK: 0001322924)

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

Q4 2025

Shares 430,195 Value ($000) $8,625 Avg Close $21.23 Range $17.71 - $24.96

Q3 2025

Shares 350,000 Value ($000) $8,470 Avg Close $26.44 Range $23.68 - $29.71

Q2 2025

Shares 185,000 Value ($000) $4,899 Avg Close $26.02 Range $21.04 - $30.38

Q1 2021

Shares 12,942 Value ($000) $2,023 Avg Close $170.85 Range $148.62 - $201.75

Q4 2020

Shares 12,942 Value ($000) $2,257 Avg Close $152.08 Range $128.01 - $187.99

Q3 2020

Shares 18,942 Value ($000) $2,456 Avg Close $120.26 Range $107.10 - $131.98

Q2 2020

Shares 18,942 Value ($000) $2,096 Avg Close $97.33 Range $71.68 - $111.25

Q1 2020

Shares 18,942 Value ($000) $1,448 Avg Close $71.28 Range $52.51 - $81.73

Q4 2019

Shares 33,942 Value ($000) $2,226 Avg Close $61.18 Range $50.73 - $69.86

Q3 2019

Shares 33,942 Value ($000) $1,824 Avg Close $56.25 Range $46.22 - $65.45

Q2 2019

Shares 33,942 Value ($000) $1,741 Avg Close $50.75 Range $46.09 - $56.27

Q1 2019

Shares 33,942 Value ($000) $1,793 Avg Close $50.84 Range $40.82 - $57.90

Q4 2018

Shares 43,942 Value ($000) $1,921 Avg Close $40.23 Range $34.66 - $45.58

Q3 2018

Shares 43,942 Value ($000) $1,920 Avg Close $41.24 Range $31.64 - $49.50

Q2 2018

Shares 55,514 Value ($000) $1,919 Avg Close $32.37 Range $26.92 - $39.55

Q1 2018

Shares 35,514 Value ($000) $1,058 Avg Close $27.39 Range $22.55 - $32.47

Q4 2017

Shares 77,114 Value ($000) $1,919 Avg Close $24.66 Range $22.51 - $27.81

Q3 2017

Shares 77,114 Value ($000) $1,843 Avg Close $21.69 Range $19.53 - $23.93

Q2 2017

Shares 77,114 Value ($000) $1,659 Avg Close $20.49 Range $16.30 - $24.80

Q1 2017

Shares 102,114 Value ($000) $1,681 Avg Close $16.41 Range $14.00 - $18.93

Q4 2016

Shares 107,114 Value ($000) $1,520 Avg Close $14.41 Range $12.58 - $16.40

Q3 2016

Shares 112,114 Value ($000) $1,758 Avg Close $13.65 Range $11.46 - $16.23

Q2 2016

Shares 142,114 Value ($000) $1,691 Avg Close $10.14 Range $8.23 - $12.96

Q1 2016

Shares 238,582 Value ($000) $2,121 Avg Close $7.86 Range $6.14 - $9.84

Q4 2015

Shares 238,582 Value ($000) $2,076 Avg Close $5.79 Range $3.48 - $9.06

Q3 2015

Shares 104,289 Value ($000) $386 Avg Close $4.52 Range $3.60 - $5.66

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	430,195	$8,625	$21.23	$17.71 - $24.96
Q3 2025	350,000	$8,470	$26.44	$23.68 - $29.71
Q2 2025	185,000	$4,899	$26.02	$21.04 - $30.38
Q1 2021	12,942	$2,023	$170.85	$148.62 - $201.75
Q4 2020	12,942	$2,257	$152.08	$128.01 - $187.99
Q3 2020	18,942	$2,456	$120.26	$107.10 - $131.98
Q2 2020	18,942	$2,096	$97.33	$71.68 - $111.25
Q1 2020	18,942	$1,448	$71.28	$52.51 - $81.73
Q4 2019	33,942	$2,226	$61.18	$50.73 - $69.86
Q3 2019	33,942	$1,824	$56.25	$46.22 - $65.45
Q2 2019	33,942	$1,741	$50.75	$46.09 - $56.27
Q1 2019	33,942	$1,793	$50.84	$40.82 - $57.90
Q4 2018	43,942	$1,921	$40.23	$34.66 - $45.58
Q3 2018	43,942	$1,920	$41.24	$31.64 - $49.50
Q2 2018	55,514	$1,919	$32.37	$26.92 - $39.55
Q1 2018	35,514	$1,058	$27.39	$22.55 - $32.47
Q4 2017	77,114	$1,919	$24.66	$22.51 - $27.81
Q3 2017	77,114	$1,843	$21.69	$19.53 - $23.93
Q2 2017	77,114	$1,659	$20.49	$16.30 - $24.80
Q1 2017	102,114	$1,681	$16.41	$14.00 - $18.93
Q4 2016	107,114	$1,520	$14.41	$12.58 - $16.40
Q3 2016	112,114	$1,758	$13.65	$11.46 - $16.23
Q2 2016	142,114	$1,691	$10.14	$8.23 - $12.96
Q1 2016	238,582	$2,121	$7.86	$6.14 - $9.84
Q4 2015	238,582	$2,076	$5.79	$3.48 - $9.06
Q3 2015	104,289	$386	$4.52	$3.60 - $5.66