FIVE9 INC

Ticker: FIVN CUSIP: 338307101 Class: Common Stock

TREMBLANT CAPITAL GROUP's Holding History (CIK: 0001353312)

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

Q3 2025

Shares 646,883 Value ($000) $15,655 Avg Close $26.44 Range $23.68 - $29.71

Q2 2025

Shares 651,707 Value ($000) $17,257 Avg Close $26.02 Range $21.04 - $30.38

Q1 2025

Shares 705,063 Value ($000) $19,142 Avg Close $36.67 Range $26.48 - $49.90

Q4 2024

Shares 654,174 Value ($000) $26,586 Avg Close $36.07 Range $27.00 - $44.36

Q3 2024

Shares 526,195 Value ($000) $15,118 Avg Close $36.09 Range $26.60 - $47.13

Q2 2024

Shares 573,440 Value ($000) $25,289 Avg Close $51.96 Range $39.07 - $63.30

Q1 2024

Shares 613,066 Value ($000) $38,078 Avg Close $69.48 Range $56.49 - $81.24

Q4 2023

Shares 541,506 Value ($000) $42,611 Avg Close $69.64 Range $54.66 - $92.40

Q3 2023

Shares 569,041 Value ($000) $36,589 Avg Close $74.83 Range $62.38 - $89.58

Q2 2023

Shares 611,659 Value ($000) $50,431 Avg Close $67.12 Range $51.01 - $83.49

Q1 2023

Shares 609,258 Value ($000) $44,043 Avg Close $71.53 Range $59.43 - $86.49

Q4 2022

Shares 874,943 Value ($000) $59,374 Avg Close $62.76 Range $46.61 - $81.85

Q3 2022

Shares 792,486 Value ($000) $59,421 Avg Close $97.14 Range $74.48 - $120.39

Q2 2022

Shares 919,883 Value ($000) $83,838 Avg Close $101.15 Range $81.16 - $121.17

Q1 2022

Shares 1,040,233 Value ($000) $114,842 Avg Close $116.40 Range $80.52 - $144.24

Q4 2021

Shares 790,640 Value ($000) $108,571 Avg Close $147.91 Range $122.33 - $170.73

Q3 2021

Shares 410,977 Value ($000) $65,649 Avg Close $182.48 Range $155.06 - $211.68

Q4 2019

Shares 1,185,029 Value ($000) $77,714 Avg Close $61.18 Range $50.73 - $69.86

Q3 2019

Shares 1,003,332 Value ($000) $53,919 Avg Close $56.25 Range $46.22 - $65.45

Q2 2019

Shares 940,677 Value ($000) $48,247 Avg Close $50.75 Range $46.09 - $56.27

Q1 2019

Shares 743,615 Value ($000) $39,285 Avg Close $50.84 Range $40.82 - $57.90

Q4 2018

Shares 809,922 Value ($000) $35,410 Avg Close $40.23 Range $34.66 - $45.58

Q3 2018

Shares 748,338 Value ($000) $32,695 Avg Close $41.24 Range $31.64 - $49.50

Q2 2018

Shares 1,048,041 Value ($000) $36,231 Avg Close $32.37 Range $26.92 - $39.55

Q1 2018

Shares 1,214,591 Value ($000) $36,183 Avg Close $27.39 Range $22.55 - $32.47

Q4 2017

Shares 1,129,962 Value ($000) $28,113 Avg Close $24.66 Range $22.51 - $27.81

Q3 2017

Shares 817,722 Value ($000) $19,544 Avg Close $21.69 Range $19.53 - $23.93

Period	Shares	Value ($000)	Average Close	Price Range
Q3 2025	646,883	$15,655	$26.44	$23.68 - $29.71
Q2 2025	651,707	$17,257	$26.02	$21.04 - $30.38
Q1 2025	705,063	$19,142	$36.67	$26.48 - $49.90
Q4 2024	654,174	$26,586	$36.07	$27.00 - $44.36
Q3 2024	526,195	$15,118	$36.09	$26.60 - $47.13
Q2 2024	573,440	$25,289	$51.96	$39.07 - $63.30
Q1 2024	613,066	$38,078	$69.48	$56.49 - $81.24
Q4 2023	541,506	$42,611	$69.64	$54.66 - $92.40
Q3 2023	569,041	$36,589	$74.83	$62.38 - $89.58
Q2 2023	611,659	$50,431	$67.12	$51.01 - $83.49
Q1 2023	609,258	$44,043	$71.53	$59.43 - $86.49
Q4 2022	874,943	$59,374	$62.76	$46.61 - $81.85
Q3 2022	792,486	$59,421	$97.14	$74.48 - $120.39
Q2 2022	919,883	$83,838	$101.15	$81.16 - $121.17
Q1 2022	1,040,233	$114,842	$116.40	$80.52 - $144.24
Q4 2021	790,640	$108,571	$147.91	$122.33 - $170.73
Q3 2021	410,977	$65,649	$182.48	$155.06 - $211.68
Q4 2019	1,185,029	$77,714	$61.18	$50.73 - $69.86
Q3 2019	1,003,332	$53,919	$56.25	$46.22 - $65.45
Q2 2019	940,677	$48,247	$50.75	$46.09 - $56.27
Q1 2019	743,615	$39,285	$50.84	$40.82 - $57.90
Q4 2018	809,922	$35,410	$40.23	$34.66 - $45.58
Q3 2018	748,338	$32,695	$41.24	$31.64 - $49.50
Q2 2018	1,048,041	$36,231	$32.37	$26.92 - $39.55
Q1 2018	1,214,591	$36,183	$27.39	$22.55 - $32.47
Q4 2017	1,129,962	$28,113	$24.66	$22.51 - $27.81
Q3 2017	817,722	$19,544	$21.69	$19.53 - $23.93