NASDAQ : FIVN
Five9, Inc. — Price history
Technology · Software - Infrastructure · United States
Last price 37.41 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 2.80B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Five9, Inc. (FIVN) closed at 35.77 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 36.39 | 37.24 | 35.62 | 35.77 | 1,449,941 | -1.57% |
| 2026-10-30 | 36.75 | 37.214 | 35.47 | 36.34 | 1,468,142 | -2.86% |
| 2026-10-29 | 36.37 | 37.7 | 35.41 | 37.41 | 1,242,055 | -0.58% |
| 2026-10-28 | 36.64 | 38.677 | 36.5 | 37.63 | 1,252,969 | +1.35% |
| 2026-10-27 | 37.36 | 37.84 | 36.95 | 37.13 | 929,931 | -1.62% |
| 2026-10-26 | 37.21 | 38.56 | 36.555 | 37.74 | 1,406,670 | +0.35% |
| 2026-10-23 | 35.9 | 38.34 | 35.43 | 37.61 | 2,469,903 | +7.15% |
| 2026-10-22 | 35.29 | 36.19 | 34.941 | 35.1 | 1,153,858 | -0.54% |
| 2026-10-21 | 34.45 | 35.75 | 34.01 | 35.29 | 916,339 | +2.86% |
| 2026-10-20 | 33.63 | 36 | 33.57 | 34.31 | 2,305,582 | +2.91% |
| 2026-10-19 | 32.43 | 33.437 | 32.21 | 33.34 | 1,254,841 | +3.44% |
| 2026-10-16 | 35.47 | 36.291 | 31.91 | 32.23 | 1,686,488 | -8.18% |
| 2026-10-15 | 32.59 | 35.43 | 32.17 | 35.1 | 1,774,710 | +6.11% |
| 2026-10-14 | 34.21 | 35.565 | 32.695 | 33.08 | 1,632,106 | -6.58% |
| 2026-10-13 | 35.47 | 36.27 | 35.21 | 35.41 | 971,748 | -0.73% |
| 2026-10-12 | 36.76 | 37.34 | 35.51 | 35.67 | 1,610,822 | -2.01% |
| 2026-10-09 | 35.11 | 36.62 | 34.885 | 36.4 | 1,300,699 | +3.56% |
| 2026-10-08 | 33.9 | 35.29 | 33.66 | 35.15 | 1,867,664 | +4.06% |
| 2026-10-07 | 33 | 34.44 | 32.651 | 33.78 | 1,961,606 | +1.47% |
| 2026-10-06 | 34.36 | 35.21 | 33.11 | 33.29 | 2,304,919 | -3.14% |
| 2026-10-05 | 34.575 | 35.17 | 33.85 | 34.37 | 2,243,921 | +0.03% |
| 2026-10-02 | 36.06 | 36.47 | 34.081 | 34.36 | 2,069,528 | -3.89% |
| 2026-10-01 | 34.845 | 36.34 | 34.22 | 35.75 | 2,989,151 | +5.12% |
| 2026-09-30 | 34.2 | 34.53 | 33.34 | 34.01 | 2,627,267 | +0.00% |
| 2026-09-29 | 34.518 | 34.755 | 33.44 | 34.01 | 1,900,077 | -1.88% |
| 2026-09-28 | 34.75 | 35.365 | 33.79 | 34.66 | 1,871,791 | -3.10% |
| 2026-09-25 | 36.45 | 37.79 | 35.61 | 35.77 | 1,461,689 | -2.43% |
| 2026-09-24 | 37.51 | 37.8 | 36.469 | 36.66 | 2,082,655 | -2.71% |
| 2026-09-23 | 38.905 | 40 | 37.42 | 37.68 | 2,958,534 | -2.51% |
| 2026-09-22 | 37.12 | 39.55 | 36.67 | 38.65 | 5,173,874 | +4.43% |
| 2026-09-21 | 33 | 37.13 | 32.805 | 37.01 | 4,047,557 | +13.98% |
| 2026-09-18 | 34.44 | 34.75 | 32.14 | 32.47 | 4,482,110 | -5.88% |
| 2026-09-17 | 34.75 | 35.31 | 33.18 | 34.5 | 2,619,700 | +1.23% |
| 2026-09-16 | 33.02 | 34.87 | 32.975 | 34.08 | 3,111,326 | +3.21% |
| 2026-09-15 | 31.23 | 33.87 | 31.23 | 33.02 | 2,928,546 | +4.00% |
| 2026-09-14 | 31.69 | 32.24 | 30.68 | 31.75 | 1,915,381 | +3.56% |
| 2026-09-11 | 30.22 | 31.14 | 30.17 | 30.66 | 866,389 | +1.36% |
| 2026-09-10 | 30.21 | 31.155 | 30.1 | 30.25 | 1,273,909 | -0.40% |
| 2026-09-09 | 31 | 31.47 | 30.31 | 30.37 | 1,121,619 | -2.75% |
| 2026-09-08 | 32.6 | 33.056 | 31.09 | 31.23 | 1,828,743 | -6.13% |
| 2026-09-04 | 33.492 | 33.9 | 32.11 | 33.27 | 1,900,133 | -2.43% |
| 2026-09-03 | 34.47 | 35.18 | 33.8 | 34.1 | 1,371,726 | +1.52% |
| 2026-09-02 | 34.03 | 34.8 | 33.3 | 33.59 | 1,080,309 | -1.29% |
| 2026-09-01 | 33.81 | 34.782 | 33.38 | 34.03 | 1,672,565 | -1.53% |
| 2026-08-31 | 33.612 | 34.75 | 33.07 | 34.56 | 1,384,100 | +1.50% |
| 2026-08-28 | 34.26 | 35.17 | 33.865 | 34.05 | 1,595,880 | -1.50% |
| 2026-08-27 | 32.83 | 34.64 | 32.83 | 34.57 | 1,602,307 | +8.03% |
| 2026-08-26 | 31.46 | 32.2 | 30.66 | 32 | 1,259,261 | -0.88% |
| 2026-08-25 | 32.63 | 33.17 | 31.6 | 32.285 | 1,738,695 | -1.48% |
| 2026-08-24 | 32.81 | 33.62 | 32.523 | 32.77 | 1,418,677 | +0.06% |
| 2026-08-21 | 32.22 | 33 | 31.38 | 32.75 | 1,519,192 | +1.39% |
| 2026-08-20 | 32.43 | 33.09 | 32.112 | 32.3 | 1,720,167 | -1.34% |
| 2026-08-19 | 32.33 | 33.5 | 32.176 | 32.74 | 1,723,785 | +0.89% |
| 2026-08-18 | 31.93 | 33.035 | 31.805 | 32.45 | 1,265,258 | +1.88% |
| 2026-08-17 | 32.39 | 32.79 | 31.525 | 31.85 | 2,495,791 | -3.48% |
| 2026-08-14 | 33.925 | 34.244 | 32.13 | 33 | 1,626,999 | -2.37% |
| 2026-08-13 | 31.31 | 34.1 | 30.87 | 33.8 | 2,718,618 | +8.33% |
| 2026-08-12 | 31.785 | 32.125 | 30.885 | 31.2 | 2,237,460 | -4.38% |
| 2026-08-11 | 33.975 | 34.5 | 32.59 | 32.63 | 2,158,238 | -5.37% |
| 2026-08-10 | 33.48 | 34.58 | 32.55 | 34.48 | 3,075,224 | +1.44% |
| 2026-08-07 | 27.45 | 34.1 | 27.295 | 33.99 | 7,892,001 | +19.81% |
| 2026-08-06 | 28.81 | 29.64 | 28 | 28.37 | 3,495,528 | -4.16% |
| 2026-08-05 | 30.05 | 30.13 | 29.19 | 29.6 | 3,042,542 | -0.64% |
| 2026-08-04 | 28.725 | 30.21 | 28.44 | 29.79 | 3,227,370 | +2.90% |
| 2026-08-03 | 28.27 | 29.41 | 28.17 | 28.95 | 2,748,262 | +5.23% |
| 2026-07-31 | 27.4 | 28.15 | 26.94 | 27.51 | 16,109,570 | -0.54% |
| 2026-07-30 | 28.17 | 28.86 | 27.165 | 27.66 | 6,036,163 | +1.82% |
| 2026-07-29 | 26.9 | 28.045 | 26.86 | 27.165 | 2,210,684 | +0.17% |
| 2026-07-28 | 26 | 27.34 | 26 | 27.12 | 2,389,485 | +6.14% |
| 2026-07-27 | 23.51 | 25.925 | 23.51 | 25.55 | 3,267,889 | +10.51% |
| 2026-07-24 | 22.33 | 23.65 | 22.25 | 23.12 | 2,712,498 | +6.32% |
| 2026-07-23 | 23.23 | 23.61 | 20.76 | 21.745 | 3,983,738 | -5.25% |
| 2026-07-22 | 24.89 | 25.015 | 22.444 | 22.95 | 3,057,183 | -9.04% |
| 2026-07-21 | 25.16 | 26.14 | 24.96 | 25.23 | 1,545,355 | -1.83% |
| 2026-07-20 | 25.4 | 26.49 | 25.025 | 25.7 | 1,068,128 | +0.47% |
| 2026-07-17 | 24.755 | 26.18 | 24.69 | 25.58 | 1,786,446 | +1.27% |
| 2026-07-16 | 24.9 | 25.49 | 24.54 | 25.26 | 1,435,931 | +1.61% |
| 2026-07-15 | 26 | 26.55 | 24.53 | 24.86 | 2,207,787 | -2.81% |
| 2026-07-14 | 24.38 | 25.85 | 24.21 | 25.58 | 2,312,674 | -0.89% |
| 2026-07-13 | 25.51 | 26.38 | 25.305 | 25.81 | 1,604,138 | +1.53% |
| 2026-07-10 | 25.798 | 25.798 | 25.042 | 25.42 | 1,676,820 | +1.97% |
| 2026-07-09 | 23.512 | 24.98 | 23.15 | 24.93 | 1,470,300 | +3.02% |
| 2026-07-08 | 24.17 | 24.88 | 23.64 | 24.2 | 2,010,892 | -3.14% |
| 2026-07-07 | 24.48 | 25.69 | 23.87 | 24.985 | 3,507,027 | +3.67% |
| 2026-07-06 | 22.86 | 24.15 | 22.55 | 24.1 | 2,111,732 | +2.82% |
| 2026-07-02 | 23.06 | 24.104 | 22.91 | 23.44 | 2,681,288 | +0.86% |
| 2026-07-01 | 22.05 | 23.27 | 21.88 | 23.24 | 2,587,892 | +9.01% |
| 2026-06-30 | 21.12 | 21.48 | 20.71 | 21.32 | 1,424,245 | +0.09% |
| 2026-06-29 | 21.785 | 21.99 | 21.21 | 21.3 | 2,278,098 | -0.09% |
| 2026-06-26 | 19.8 | 21.36 | 19.79 | 21.32 | 4,979,024 | +9.28% |
| 2026-06-25 | 19.45 | 20.05 | 19.1 | 19.51 | 2,077,336 | +0.15% |
| 2026-06-24 | 19.05 | 19.86 | 19.05 | 19.48 | 2,245,409 | +2.20% |
| 2026-06-23 | 18.73 | 19.35 | 18.6 | 19.06 | 2,288,973 | +1.28% |
| 2026-06-22 | 18.91 | 19.525 | 18.15 | 18.82 | 3,569,980 | -2.96% |
| 2026-06-18 | 19.22 | 19.76 | 18.55 | 19.395 | 4,379,995 | +0.18% |
| 2026-06-17 | 20.49 | 20.75 | 19.295 | 19.36 | 2,705,406 | -6.41% |
| 2026-06-16 | 20.57 | 21.279 | 20.155 | 20.685 | 2,348,343 | +0.12% |
| 2026-06-15 | 21.35 | 21.66 | 20.54 | 20.66 | 2,295,558 | -2.68% |
| 2026-06-12 | 20.73 | 21.24 | 20.086 | 21.23 | 1,760,040 | +1.92% |
| 2026-06-11 | 20.86 | 21.16 | 20.1 | 20.83 | 3,309,796 | -2.44% |
| 2026-06-10 | 21.255 | 22.2 | 21.03 | 21.35 | 2,114,434 | -1.52% |
| 2026-06-09 | 22.72 | 23.17 | 20.26 | 21.68 | 3,291,094 | -6.35% |
| 2026-06-08 | 23.3 | 23.613 | 22.83 | 23.15 | 1,902,170 | -1.57% |
| 2026-06-05 | 24.25 | 24.94 | 22.6 | 23.52 | 3,372,747 | -3.84% |
| 2026-06-04 | 24.16 | 25.88 | 23.51 | 24.46 | 2,687,050 | +2.13% |
| 2026-06-03 | 24.8 | 24.83 | 23.4 | 23.95 | 3,294,690 | -4.31% |
| 2026-06-02 | 24.61 | 25.87 | 24.15 | 25.03 | 3,893,013 | -4.68% |
| 2026-06-01 | 25.15 | 26.93 | 24.05 | 26.26 | 4,857,135 | +7.84% |
| 2026-05-29 | 23.46 | 24.69 | 23.085 | 24.35 | 4,614,041 | +6.66% |
| 2026-05-28 | 22.695 | 23.34 | 21.76 | 22.83 | 3,319,912 | +2.19% |
| 2026-05-27 | 22.46 | 22.89 | 22.12 | 22.34 | 2,073,255 | -1.97% |
| 2026-05-26 | 22.58 | 23.66 | 22.06 | 22.79 | 2,354,811 | +0.13% |
| 2026-05-22 | 21.99 | 23.23 | 21.91 | 22.76 | 2,377,719 | +4.21% |
| 2026-05-21 | 22.185 | 23.06 | 21.522 | 21.84 | 3,301,668 | -2.02% |
| 2026-05-20 | 22.03 | 22.42 | 21.07 | 22.29 | 3,354,710 | -1.02% |
| 2026-05-19 | 21.51 | 22.62 | 20.63 | 22.52 | 5,582,165 | +6.58% |
| 2026-05-18 | 21.16 | 21.84 | 20.69 | 21.13 | 3,504,485 | -2.36% |
| 2026-05-15 | 20.255 | 22.56 | 20.255 | 21.64 | 3,441,637 | +4.29% |
| 2026-05-14 | 21.1 | 21.73 | 20.652 | 20.75 | 3,325,750 | -1.75% |
| 2026-05-13 | 20.79 | 22.06 | 19.831 | 21.12 | 7,046,398 | +0.91% |