FIVE9 INC

Ticker: FIVN CUSIP: 338307101 Class: Common Stock

Y-Intercept (Hong Kong) Ltd's Holding History (CIK: 0001772875)

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

Q4 2025

Shares 103,478 Value ($000) $2,075 Avg Close $21.23 Range $17.71 - $24.96

Q3 2025

Shares 85,957 Value ($000) $2,080 Avg Close $26.44 Range $23.68 - $29.71

Q1 2025

Shares 21,612 Value ($000) $587 Avg Close $36.67 Range $26.48 - $49.90

Q4 2024

Shares 16,884 Value ($000) $686 Avg Close $36.07 Range $27.00 - $44.36

Q3 2024

Shares 84,112 Value ($000) $2,417 Avg Close $36.09 Range $26.60 - $47.13

Q2 2024

Shares 17,826 Value ($000) $786 Avg Close $51.96 Range $39.07 - $63.30

Q1 2024

Shares 9,576 Value ($000) $595 Avg Close $69.48 Range $56.49 - $81.24

Q4 2023

Shares 11,070 Value ($000) $871 Avg Close $69.64 Range $54.66 - $92.40

Q3 2023

Shares 27,889 Value ($000) $1,793 Avg Close $74.83 Range $62.38 - $89.58

Q3 2022

Shares 9,350 Value ($000) $701 Avg Close $97.14 Range $74.48 - $120.39

Q2 2021

Shares 2,177 Value ($000) $399 Avg Close $172.39 Range $153.49 - $192.12

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	103,478	$2,075	$21.23	$17.71 - $24.96
Q3 2025	85,957	$2,080	$26.44	$23.68 - $29.71
Q1 2025	21,612	$587	$36.67	$26.48 - $49.90
Q4 2024	16,884	$686	$36.07	$27.00 - $44.36
Q3 2024	84,112	$2,417	$36.09	$26.60 - $47.13
Q2 2024	17,826	$786	$51.96	$39.07 - $63.30
Q1 2024	9,576	$595	$69.48	$56.49 - $81.24
Q4 2023	11,070	$871	$69.64	$54.66 - $92.40
Q3 2023	27,889	$1,793	$74.83	$62.38 - $89.58
Q3 2022	9,350	$701	$97.14	$74.48 - $120.39
Q2 2021	2,177	$399	$172.39	$153.49 - $192.12