FIVE9 INC

Ticker: FIVN CUSIP: 338307101 Class: Common Stock

Intrinsic Edge Capital Management LLC's Holding History (CIK: 0001671754)

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

Q3 2025

Shares 225,231 Value ($000) $5,451 Avg Close $26.44 Range $23.68 - $29.71

Q4 2024

Shares 417,000 Value ($000) $16,947 Avg Close $36.07 Range $27.00 - $44.36

Q3 2024

Shares 364,474 Value ($000) $10,471 Avg Close $36.09 Range $26.60 - $47.13

Q2 2024

Shares 100,000 Value ($000) $4,410 Avg Close $51.96 Range $39.07 - $63.30

Q1 2023

Shares 257,845 Value ($000) $18,640 Avg Close $71.53 Range $59.43 - $86.49

Q4 2022

Shares 300,018 Value ($000) $20 Avg Close $62.76 Range $46.61 - $81.85

Q2 2021

Shares 18,521 Value ($000) $3,397 Avg Close $172.39 Range $153.49 - $192.12

Q1 2021

Shares 18,521 Value ($000) $2,895 Avg Close $170.85 Range $148.62 - $201.75

Q4 2020

Shares 23,521 Value ($000) $4,102 Avg Close $152.08 Range $128.01 - $187.99

Q3 2020

Shares 18,521 Value ($000) $2,402 Avg Close $120.26 Range $107.10 - $131.98

Q2 2020

Shares 28,521 Value ($000) $3,156 Avg Close $97.33 Range $71.68 - $111.25

Q1 2020

Shares 74,740 Value ($000) $5,715 Avg Close $71.28 Range $52.51 - $81.73

Q2 2019

Shares 15,789 Value ($000) $810 Avg Close $50.75 Range $46.09 - $56.27

Q1 2019

Shares 108,224 Value ($000) $5,717 Avg Close $50.84 Range $40.82 - $57.90

Q4 2018

Shares 208,045 Value ($000) $9,096 Avg Close $40.23 Range $34.66 - $45.58

Q3 2018

Shares 144,222 Value ($000) $6,301 Avg Close $41.24 Range $31.64 - $49.50

Q2 2018

Shares 522,070 Value ($000) $18,048 Avg Close $32.37 Range $26.92 - $39.55

Q1 2018

Shares 552,363 Value ($000) $16,455 Avg Close $27.39 Range $22.55 - $32.47

Q4 2017

Shares 232,648 Value ($000) $5,788 Avg Close $24.66 Range $22.51 - $27.81

Q3 2017

Shares 310,687 Value ($000) $7,425 Avg Close $21.69 Range $19.53 - $23.93

Q2 2017

Shares 411,881 Value ($000) $8,864 Avg Close $20.49 Range $16.30 - $24.80

Q1 2017

Shares 453,208 Value ($000) $7,460 Avg Close $16.41 Range $14.00 - $18.93

Q4 2016

Shares 415,230 Value ($000) $5,892 Avg Close $14.41 Range $12.58 - $16.40

Period	Shares	Value ($000)	Average Close	Price Range
Q3 2025	225,231	$5,451	$26.44	$23.68 - $29.71
Q4 2024	417,000	$16,947	$36.07	$27.00 - $44.36
Q3 2024	364,474	$10,471	$36.09	$26.60 - $47.13
Q2 2024	100,000	$4,410	$51.96	$39.07 - $63.30
Q1 2023	257,845	$18,640	$71.53	$59.43 - $86.49
Q4 2022	300,018	$20	$62.76	$46.61 - $81.85
Q2 2021	18,521	$3,397	$172.39	$153.49 - $192.12
Q1 2021	18,521	$2,895	$170.85	$148.62 - $201.75
Q4 2020	23,521	$4,102	$152.08	$128.01 - $187.99
Q3 2020	18,521	$2,402	$120.26	$107.10 - $131.98
Q2 2020	28,521	$3,156	$97.33	$71.68 - $111.25
Q1 2020	74,740	$5,715	$71.28	$52.51 - $81.73
Q2 2019	15,789	$810	$50.75	$46.09 - $56.27
Q1 2019	108,224	$5,717	$50.84	$40.82 - $57.90
Q4 2018	208,045	$9,096	$40.23	$34.66 - $45.58
Q3 2018	144,222	$6,301	$41.24	$31.64 - $49.50
Q2 2018	522,070	$18,048	$32.37	$26.92 - $39.55
Q1 2018	552,363	$16,455	$27.39	$22.55 - $32.47
Q4 2017	232,648	$5,788	$24.66	$22.51 - $27.81
Q3 2017	310,687	$7,425	$21.69	$19.53 - $23.93
Q2 2017	411,881	$8,864	$20.49	$16.30 - $24.80
Q1 2017	453,208	$7,460	$16.41	$14.00 - $18.93
Q4 2016	415,230	$5,892	$14.41	$12.58 - $16.40