Five9, Inc. FIVN
NASDAQ · United States · Technology Services
$35.08+1.07 (+3.13%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $34.77 | +2.23% | $34.85 | $35.36 | $34.22 | 589.77K |
| 2026-09-30 | $34.01 | 0.00% | $34.20 | $34.53 | $33.34 | 2.63M |
| 2026-09-29 | $34.01 | -1.88% | $34.52 | $34.76 | $33.44 | 1.90M |
| 2026-09-28 | $34.66 | -3.10% | $34.75 | $35.37 | $33.79 | 1.87M |
| 2026-09-25 | $35.77 | -2.43% | $36.45 | $37.79 | $35.61 | 1.46M |
| 2026-09-24 | $36.66 | -2.71% | $37.51 | $37.80 | $36.47 | 2.08M |
| 2026-09-23 | $37.68 | -2.51% | $38.90 | $40.00 | $37.42 | 2.96M |
| 2026-09-22 | $38.65 | +4.43% | $37.12 | $39.55 | $36.67 | 5.17M |
| 2026-09-21 | $37.01 | +13.98% | $33.00 | $37.13 | $32.81 | 4.04M |
| 2026-09-18 | $32.47 | -5.88% | $34.44 | $34.75 | $32.14 | 4.48M |
| 2026-09-17 | $34.50 | +1.23% | $34.75 | $35.31 | $33.18 | 2.62M |
| 2026-09-16 | $34.08 | +3.21% | $33.02 | $34.87 | $32.97 | 3.11M |
| 2026-09-15 | $33.02 | +4.00% | $31.23 | $33.87 | $31.23 | 2.93M |
| 2026-09-14 | $31.75 | +3.56% | $31.69 | $32.24 | $30.68 | 1.91M |
| 2026-09-11 | $30.66 | +1.36% | $30.22 | $31.14 | $30.17 | 866.40K |
| 2026-09-10 | $30.25 | -0.40% | $30.21 | $31.16 | $30.10 | 1.27M |
| 2026-09-09 | $30.37 | -2.75% | $31.00 | $31.47 | $30.31 | 1.12M |
| 2026-09-08 | $31.23 | -6.13% | $32.60 | $33.06 | $31.09 | 1.83M |
| 2026-09-04 | $33.27 | -2.43% | $33.49 | $33.90 | $32.11 | 1.90M |
| 2026-09-03 | $34.10 | +1.52% | $34.47 | $35.18 | $33.80 | 1.37M |
| 2026-09-02 | $33.59 | -1.29% | $34.03 | $34.80 | $33.30 | 1.08M |
| 2026-09-01 | $34.03 | -1.53% | $33.81 | $34.78 | $33.38 | 1.67M |
| 2026-08-31 | $34.56 | +1.50% | $33.61 | $34.75 | $33.07 | 1.38M |
| 2026-08-28 | $34.05 | -1.50% | $34.26 | $35.17 | $33.87 | 1.60M |
| 2026-08-27 | $34.57 | +8.03% | $32.83 | $34.64 | $32.83 | 1.60M |
| 2026-08-26 | $32.00 | -0.88% | $31.46 | $32.20 | $30.66 | 1.26M |
| 2026-08-25 | $32.28 | -1.48% | $32.63 | $33.17 | $31.60 | 1.74M |
| 2026-08-24 | $32.77 | +0.06% | $32.81 | $33.62 | $32.52 | 1.42M |
| 2026-08-21 | $32.75 | +1.39% | $32.22 | $33.00 | $31.38 | 1.52M |
| 2026-08-20 | $32.30 | -1.34% | $32.43 | $33.09 | $32.11 | 1.72M |
| 2026-08-19 | $32.74 | +0.89% | $32.33 | $33.50 | $32.18 | 1.72M |
| 2026-08-18 | $32.45 | +1.88% | $31.93 | $33.03 | $31.81 | 1.27M |
| 2026-08-17 | $31.85 | -3.48% | $32.39 | $32.79 | $31.52 | 2.50M |
| 2026-08-14 | $33.00 | -2.37% | $33.92 | $34.24 | $32.13 | 1.63M |
| 2026-08-13 | $33.80 | +8.33% | $31.31 | $34.10 | $30.87 | 2.72M |
| 2026-08-12 | $31.20 | -4.38% | $31.78 | $32.13 | $30.89 | 2.24M |
| 2026-08-11 | $32.63 | -5.37% | $33.97 | $34.50 | $32.59 | 2.16M |
| 2026-08-10 | $34.48 | +1.44% | $33.48 | $34.58 | $32.55 | 3.08M |
| 2026-08-07 | $33.99 | +19.81% | $27.45 | $34.10 | $27.30 | 7.89M |
| 2026-08-06 | $28.37 | -4.16% | $28.81 | $29.64 | $28.00 | 3.50M |
| 2026-08-05 | $29.60 | -0.64% | $30.05 | $30.13 | $29.19 | 3.04M |
| 2026-08-04 | $29.79 | +2.90% | $28.73 | $30.21 | $28.44 | 3.23M |
| 2026-08-03 | $28.95 | +5.23% | $28.27 | $29.41 | $28.17 | 2.75M |
| 2026-07-31 | $27.51 | -0.54% | $27.40 | $28.15 | $26.94 | 16.11M |
| 2026-07-30 | $27.66 | +1.82% | $28.17 | $28.86 | $27.17 | 6.04M |
| 2026-07-29 | $27.17 | +0.17% | $26.90 | $28.05 | $26.86 | 2.21M |
| 2026-07-28 | $27.12 | +6.14% | $26.00 | $27.34 | $26.00 | 2.39M |
| 2026-07-27 | $25.55 | +10.51% | $23.51 | $25.92 | $23.51 | 3.27M |
| 2026-07-24 | $23.12 | +6.32% | $22.33 | $23.65 | $22.25 | 2.71M |
| 2026-07-23 | $21.75 | -5.25% | $23.23 | $23.61 | $20.76 | 3.98M |
| 2026-07-22 | $22.95 | -9.04% | $24.89 | $25.01 | $22.44 | 3.06M |
| 2026-07-21 | $25.23 | -1.83% | $25.16 | $26.14 | $24.96 | 1.55M |
| 2026-07-20 | $25.70 | +0.47% | $25.40 | $26.49 | $25.02 | 1.07M |
| 2026-07-17 | $25.58 | +1.27% | $24.75 | $26.18 | $24.69 | 1.79M |
| 2026-07-16 | $25.26 | +1.61% | $24.90 | $25.49 | $24.54 | 1.44M |
| 2026-07-15 | $24.86 | -2.81% | $26.00 | $26.55 | $24.53 | 2.21M |
| 2026-07-14 | $25.58 | -0.89% | $24.38 | $25.85 | $24.21 | 2.31M |
| 2026-07-13 | $25.81 | +1.53% | $25.51 | $26.38 | $25.31 | 1.60M |
| 2026-07-10 | $25.42 | +1.97% | $25.80 | $25.80 | $25.04 | 1.68M |
| 2026-07-09 | $24.93 | +3.02% | $23.51 | $24.98 | $23.15 | 1.47M |
| 2026-07-08 | $24.20 | -3.14% | $24.17 | $24.88 | $23.64 | 2.01M |
| 2026-07-07 | $24.99 | +3.67% | $24.48 | $25.69 | $23.87 | 3.51M |
| 2026-07-06 | $24.10 | +2.82% | $22.86 | $24.15 | $22.55 | 2.11M |
| 2026-07-02 | $23.44 | +0.86% | $23.06 | $24.10 | $22.91 | 2.68M |
| 2026-07-01 | $23.24 | +9.01% | $22.05 | $23.27 | $21.88 | 2.59M |
| 2026-06-30 | $21.32 | +0.09% | $21.12 | $21.48 | $20.71 | 1.42M |
| 2026-06-29 | $21.30 | -0.09% | $21.78 | $21.99 | $21.21 | 2.28M |
| 2026-06-26 | $21.32 | +9.28% | $19.80 | $21.36 | $19.79 | 4.98M |
| 2026-06-25 | $19.51 | +0.15% | $19.45 | $20.05 | $19.10 | 2.08M |
| 2026-06-24 | $19.48 | +2.20% | $19.05 | $19.86 | $19.05 | 2.25M |
| 2026-06-23 | $19.06 | +1.28% | $18.73 | $19.35 | $18.60 | 2.29M |
| 2026-06-22 | $18.82 | -2.96% | $18.91 | $19.52 | $18.15 | 3.57M |
| 2026-06-18 | $19.40 | +0.18% | $19.22 | $19.76 | $18.55 | 4.38M |
| 2026-06-17 | $19.36 | -6.41% | $20.49 | $20.75 | $19.30 | 2.71M |
| 2026-06-16 | $20.68 | +0.12% | $20.57 | $21.28 | $20.16 | 2.35M |
| 2026-06-15 | $20.66 | -2.68% | $21.35 | $21.66 | $20.54 | 2.30M |
| 2026-06-12 | $21.23 | +1.92% | $20.73 | $21.24 | $20.09 | 1.76M |
| 2026-06-11 | $20.83 | -2.44% | $20.86 | $21.16 | $20.10 | 3.31M |
| 2026-06-10 | $21.35 | -1.52% | $21.25 | $22.20 | $21.03 | 2.11M |
| 2026-06-09 | $21.68 | -6.35% | $22.72 | $23.17 | $20.26 | 3.29M |
| 2026-06-08 | $23.15 | -1.57% | $23.30 | $23.61 | $22.83 | 1.90M |
| 2026-06-05 | $23.52 | -3.84% | $24.25 | $24.94 | $22.60 | 3.37M |
| 2026-06-04 | $24.46 | +2.13% | $24.16 | $25.88 | $23.51 | 2.69M |
| 2026-06-03 | $23.95 | -4.31% | $24.80 | $24.83 | $23.40 | 3.29M |
| 2026-06-02 | $25.03 | -4.68% | $24.61 | $25.87 | $24.15 | 3.89M |
| 2026-06-01 | $26.26 | +7.84% | $25.15 | $26.93 | $24.05 | 4.86M |
| 2026-05-29 | $24.35 | +6.66% | $23.46 | $24.69 | $23.08 | 4.61M |
| 2026-05-28 | $22.83 | +2.19% | $22.69 | $23.34 | $21.76 | 3.31M |
| 2026-05-27 | $22.34 | -1.97% | $22.46 | $22.89 | $22.12 | 2.07M |
| 2026-05-26 | $22.79 | +0.13% | $22.58 | $23.66 | $22.06 | 2.35M |