FIVE9 INC

Ticker: FIVN CUSIP: 338307101 Class: Common Stock

HighTower Advisors, LLC's Holding History (CIK: 0001462245)

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

Q1 2025

Shares 7,878 Value ($000) $214 Avg Close $36.67 Range $26.48 - $49.90

Q4 2024

Shares 7,915 Value ($000) $322 Avg Close $36.07 Range $27.00 - $44.36

Q3 2024

Shares 12,107 Value ($000) $333 Avg Close $36.09 Range $26.60 - $47.13

Q2 2024

Shares 15,839 Value ($000) $681 Avg Close $51.96 Range $39.07 - $63.30

Q1 2024

Shares 19,717 Value ($000) $1,213 Avg Close $69.48 Range $56.49 - $81.24

Q4 2023

Shares 18,697 Value ($000) $1,467 Avg Close $69.64 Range $54.66 - $92.40

Q3 2023

Shares 17,392 Value ($000) $1,116 Avg Close $74.83 Range $62.38 - $89.58

Q2 2023

Shares 17,474 Value ($000) $1,428 Avg Close $67.12 Range $51.01 - $83.49

Q1 2023

Shares 14,638 Value ($000) $1,060 Avg Close $71.53 Range $59.43 - $86.49

Q4 2022

Shares 15,434 Value ($000) $1,052 Avg Close $62.76 Range $46.61 - $81.85

Q3 2022

Shares 20,346 Value ($000) $1,523 Avg Close $97.14 Range $74.48 - $120.39

Q2 2022

Shares 21,225 Value ($000) $1,938 Avg Close $101.15 Range $81.16 - $121.17

Q1 2022

Shares 21,784 Value ($000) $2,418 Avg Close $116.40 Range $80.52 - $144.24

Q4 2021

Shares 19,644 Value ($000) $2,704 Avg Close $147.91 Range $122.33 - $170.73

Q3 2021

Shares 21,067 Value ($000) $3,367 Avg Close $182.48 Range $155.06 - $211.68

Q2 2021

Shares 20,500 Value ($000) $3,761 Avg Close $172.39 Range $153.49 - $192.12

Q1 2021

Shares 19,257 Value ($000) $3,013 Avg Close $170.85 Range $148.62 - $201.75

Q4 2020

Shares 15,400 Value ($000) $2,685 Avg Close $152.08 Range $128.01 - $187.99

Q3 2020

Shares 11,301 Value ($000) $1,467 Avg Close $120.26 Range $107.10 - $131.98

Q2 2020

Shares 10,189 Value ($000) $1,125 Avg Close $97.33 Range $71.68 - $111.25

Q1 2020

Shares 5,648 Value ($000) $432 Avg Close $71.28 Range $52.51 - $81.73

Q4 2019

Shares 4,485 Value ($000) $295 Avg Close $61.18 Range $50.73 - $69.86

Q3 2019

Shares 4,377 Value ($000) $233 Avg Close $56.25 Range $46.22 - $65.45

Q3 2018

Shares 20,092 Value ($000) $874 Avg Close $41.24 Range $31.64 - $49.50

Period	Shares	Value ($000)	Average Close	Price Range
Q1 2025	7,878	$214	$36.67	$26.48 - $49.90
Q4 2024	7,915	$322	$36.07	$27.00 - $44.36
Q3 2024	12,107	$333	$36.09	$26.60 - $47.13
Q2 2024	15,839	$681	$51.96	$39.07 - $63.30
Q1 2024	19,717	$1,213	$69.48	$56.49 - $81.24
Q4 2023	18,697	$1,467	$69.64	$54.66 - $92.40
Q3 2023	17,392	$1,116	$74.83	$62.38 - $89.58
Q2 2023	17,474	$1,428	$67.12	$51.01 - $83.49
Q1 2023	14,638	$1,060	$71.53	$59.43 - $86.49
Q4 2022	15,434	$1,052	$62.76	$46.61 - $81.85
Q3 2022	20,346	$1,523	$97.14	$74.48 - $120.39
Q2 2022	21,225	$1,938	$101.15	$81.16 - $121.17
Q1 2022	21,784	$2,418	$116.40	$80.52 - $144.24
Q4 2021	19,644	$2,704	$147.91	$122.33 - $170.73
Q3 2021	21,067	$3,367	$182.48	$155.06 - $211.68
Q2 2021	20,500	$3,761	$172.39	$153.49 - $192.12
Q1 2021	19,257	$3,013	$170.85	$148.62 - $201.75
Q4 2020	15,400	$2,685	$152.08	$128.01 - $187.99
Q3 2020	11,301	$1,467	$120.26	$107.10 - $131.98
Q2 2020	10,189	$1,125	$97.33	$71.68 - $111.25
Q1 2020	5,648	$432	$71.28	$52.51 - $81.73
Q4 2019	4,485	$295	$61.18	$50.73 - $69.86
Q3 2019	4,377	$233	$56.25	$46.22 - $65.45
Q3 2018	20,092	$874	$41.24	$31.64 - $49.50