FIVE9 INC

Ticker: FIVN CUSIP: 338307101 Class: Common Stock

Ensign Peak Advisors, Inc's Holding History (CIK: 0001454984)

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

Q4 2025

Shares 7,835 Value ($000) $157 Avg Close $21.23 Range $17.71 - $24.96

Q3 2025

Shares 23,435 Value ($000) $567 Avg Close $26.44 Range $23.68 - $29.71

Q2 2025

Shares 25,285 Value ($000) $670 Avg Close $26.02 Range $21.04 - $30.38

Q1 2025

Shares 25,285 Value ($000) $686 Avg Close $36.67 Range $26.48 - $49.90

Q4 2024

Shares 25,285 Value ($000) $1,028 Avg Close $36.07 Range $27.00 - $44.36

Q3 2024

Shares 22,885 Value ($000) $657 Avg Close $36.09 Range $26.60 - $47.13

Q2 2024

Shares 22,885 Value ($000) $1,009 Avg Close $51.96 Range $39.07 - $63.30

Q1 2024

Shares 253,375 Value ($000) $15,737 Avg Close $69.48 Range $56.49 - $81.24

Q4 2023

Shares 245,350 Value ($000) $19,307 Avg Close $69.64 Range $54.66 - $92.40

Q3 2023

Shares 102,681 Value ($000) $6,602 Avg Close $74.83 Range $62.38 - $89.58

Q2 2023

Shares 186,545 Value ($000) $15,381 Avg Close $67.12 Range $51.01 - $83.49

Q1 2023

Shares 186,545 Value ($000) $13,485 Avg Close $71.53 Range $59.43 - $86.49

Q4 2022

Shares 188,712 Value ($000) $12,806 Avg Close $62.76 Range $46.61 - $81.85

Q3 2022

Shares 30,904 Value ($000) $2,316 Avg Close $97.14 Range $74.48 - $120.39

Q2 2022

Shares 30,904 Value ($000) $2,817 Avg Close $101.15 Range $81.16 - $121.17

Q1 2022

Shares 77,873 Value ($000) $8,596 Avg Close $116.40 Range $80.52 - $144.24

Q4 2021

Shares 80,235 Value ($000) $11,018 Avg Close $147.91 Range $122.33 - $170.73

Q2 2021

Shares 12,287 Value ($000) $2,253 Avg Close $172.39 Range $153.49 - $192.12

Q1 2021

Shares 12,877 Value ($000) $2,013 Avg Close $170.85 Range $148.62 - $201.75

Q4 2020

Shares 15,341 Value ($000) $2,675 Avg Close $152.08 Range $128.01 - $187.99

Q3 2020

Shares 20,383 Value ($000) $2,644 Avg Close $120.26 Range $107.10 - $131.98

Q2 2020

Shares 9,601 Value ($000) $1,062 Avg Close $97.33 Range $71.68 - $111.25

Q1 2020

Shares 8,162 Value ($000) $624 Avg Close $71.28 Range $52.51 - $81.73

Q4 2019

Shares 6,209 Value ($000) $407 Avg Close $61.18 Range $50.73 - $69.86

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	7,835	$157	$21.23	$17.71 - $24.96
Q3 2025	23,435	$567	$26.44	$23.68 - $29.71
Q2 2025	25,285	$670	$26.02	$21.04 - $30.38
Q1 2025	25,285	$686	$36.67	$26.48 - $49.90
Q4 2024	25,285	$1,028	$36.07	$27.00 - $44.36
Q3 2024	22,885	$657	$36.09	$26.60 - $47.13
Q2 2024	22,885	$1,009	$51.96	$39.07 - $63.30
Q1 2024	253,375	$15,737	$69.48	$56.49 - $81.24
Q4 2023	245,350	$19,307	$69.64	$54.66 - $92.40
Q3 2023	102,681	$6,602	$74.83	$62.38 - $89.58
Q2 2023	186,545	$15,381	$67.12	$51.01 - $83.49
Q1 2023	186,545	$13,485	$71.53	$59.43 - $86.49
Q4 2022	188,712	$12,806	$62.76	$46.61 - $81.85
Q3 2022	30,904	$2,316	$97.14	$74.48 - $120.39
Q2 2022	30,904	$2,817	$101.15	$81.16 - $121.17
Q1 2022	77,873	$8,596	$116.40	$80.52 - $144.24
Q4 2021	80,235	$11,018	$147.91	$122.33 - $170.73
Q2 2021	12,287	$2,253	$172.39	$153.49 - $192.12
Q1 2021	12,877	$2,013	$170.85	$148.62 - $201.75
Q4 2020	15,341	$2,675	$152.08	$128.01 - $187.99
Q3 2020	20,383	$2,644	$120.26	$107.10 - $131.98
Q2 2020	9,601	$1,062	$97.33	$71.68 - $111.25
Q1 2020	8,162	$624	$71.28	$52.51 - $81.73
Q4 2019	6,209	$407	$61.18	$50.73 - $69.86