Five9, Inc. FIVN
27.32 USD -0.87 (-3.09%)
Regular-session close
27.32 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
26.55 Day range 28.49
13.61 52-week range 38.65
- YTD
- +36.26%
- 1 year
- +33.46%
FIVN price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 28.49 | 28.49 | 26.55 | 27.32 | -0.87 | -3.09% | 1,301,864 |
| Nov 12, 2026 | 27.78 | 28.71 | 27.23 | 28.19 | +0.12 | +0.43% | 1,784,600 |
| Nov 11, 2026 | 28.07 | 28.50 | 27.68 | 28.07 | +0.32 | +1.15% | 2,216,200 |
| Nov 10, 2026 | 28.95 | 28.95 | 27.46 | 27.75 | -1.12 | -3.88% | 1,857,000 |
| Nov 9, 2026 | 28.43 | 29.65 | 28.00 | 28.87 | +0.75 | +2.67% | 2,689,200 |
| Nov 6, 2026 | 26.75 | 28.66 | 25.12 | 28.12 | -6.02 | -17.63% | 6,550,100 |
| Nov 5, 2026 | 36.00 | 36.00 | 33.35 | 34.14 | -2.21 | -6.08% | 2,646,500 |
| Nov 4, 2026 | 36.31 | 37.81 | 35.82 | 36.35 | +0.58 | +1.62% | 1,823,000 |
| Nov 3, 2026 | 34.95 | 36.39 | 34.03 | 35.77 | 0.00 | 0.00% | 1,125,500 |
| Nov 2, 2026 | 36.39 | 37.24 | 35.62 | 35.77 | -0.57 | -1.57% | 1,448,500 |
| Oct 30, 2026 | 36.75 | 37.21 | 35.47 | 36.34 | -1.07 | -2.86% | 1,468,100 |
| Oct 29, 2026 | 36.37 | 37.70 | 35.41 | 37.41 | -0.22 | -0.58% | 1,241,500 |
| Oct 28, 2026 | 36.64 | 38.68 | 36.50 | 37.63 | +0.50 | +1.35% | 1,252,600 |
| Oct 27, 2026 | 37.36 | 37.84 | 36.95 | 37.13 | -0.61 | -1.62% | 929,600 |
| Oct 26, 2026 | 37.21 | 38.56 | 36.56 | 37.74 | +0.13 | +0.35% | 1,406,000 |
| Oct 23, 2026 | 35.90 | 38.34 | 35.43 | 37.61 | +2.51 | +7.15% | 2,468,200 |
| Oct 22, 2026 | 35.29 | 36.19 | 34.94 | 35.10 | -0.19 | -0.54% | 1,151,700 |
| Oct 21, 2026 | 34.45 | 35.75 | 34.01 | 35.29 | +0.98 | +2.86% | 915,600 |
| Oct 20, 2026 | 33.63 | 36.00 | 33.57 | 34.31 | +0.97 | +2.91% | 2,305,400 |
| Oct 19, 2026 | 32.43 | 33.44 | 32.21 | 33.34 | +1.11 | +3.44% | 1,254,600 |
| Oct 16, 2026 | 35.47 | 36.29 | 31.91 | 32.23 | -2.87 | -8.18% | 1,686,600 |
| Oct 15, 2026 | 32.59 | 35.43 | 32.17 | 35.10 | +2.02 | +6.11% | 1,961,300 |
| Oct 14, 2026 | 34.21 | 35.56 | 32.69 | 33.08 | -2.33 | -6.58% | 1,631,900 |
| Oct 13, 2026 | 35.47 | 36.27 | 35.21 | 35.41 | -0.26 | -0.73% | 971,700 |
| Oct 12, 2026 | 36.76 | 37.34 | 35.51 | 35.67 | -0.73 | -2.01% | 1,610,400 |
| Oct 9, 2026 | 35.11 | 36.62 | 34.88 | 36.40 | +1.25 | +3.56% | 1,300,400 |
| Oct 8, 2026 | 33.90 | 35.29 | 33.66 | 35.15 | +1.37 | +4.06% | 1,865,100 |
| Oct 7, 2026 | 33.00 | 34.44 | 32.65 | 33.78 | +0.49 | +1.47% | 1,961,600 |
| Oct 6, 2026 | 34.36 | 35.21 | 33.11 | 33.29 | -1.08 | -3.14% | 2,304,800 |
| Oct 5, 2026 | 34.58 | 35.17 | 33.85 | 34.37 | +0.01 | +0.03% | 2,243,900 |
| Oct 2, 2026 | 36.06 | 36.47 | 34.08 | 34.36 | -1.39 | -3.89% | 2,069,300 |
| Oct 1, 2026 | 34.85 | 36.34 | 34.22 | 35.75 | +1.74 | +5.12% | 2,989,100 |
| Sep 30, 2026 | 34.20 | 34.53 | 33.34 | 34.01 | 0.00 | 0.00% | 2,625,800 |
| Sep 29, 2026 | 34.52 | 34.76 | 33.44 | 34.01 | -0.65 | -1.88% | 1,900,000 |
| Sep 28, 2026 | 34.75 | 35.37 | 33.79 | 34.66 | -1.11 | -3.10% | 1,871,800 |
| Sep 25, 2026 | 36.45 | 37.79 | 35.61 | 35.77 | -0.89 | -2.43% | 1,461,200 |
| Sep 24, 2026 | 37.51 | 37.80 | 36.47 | 36.66 | -1.02 | -2.71% | 2,082,500 |
| Sep 23, 2026 | 38.90 | 40.00 | 37.42 | 37.68 | -0.97 | -2.51% | 2,958,400 |
| Sep 22, 2026 | 37.12 | 39.55 | 36.67 | 38.65 | +1.64 | +4.43% | 5,173,200 |
| Sep 21, 2026 | 33.00 | 37.13 | 32.81 | 37.01 | +4.54 | +13.98% | 4,044,200 |
| Sep 18, 2026 | 34.44 | 34.75 | 32.14 | 32.47 | -2.03 | -5.88% | 4,481,200 |
| Sep 17, 2026 | 34.75 | 35.31 | 33.18 | 34.50 | +0.42 | +1.23% | 2,619,700 |
| Sep 16, 2026 | 33.02 | 34.87 | 32.97 | 34.08 | +1.06 | +3.21% | 3,111,100 |
| Sep 15, 2026 | 31.23 | 33.87 | 31.23 | 33.02 | +1.27 | +4.00% | 2,928,400 |
| Sep 14, 2026 | 31.69 | 32.24 | 30.68 | 31.75 | +1.09 | +3.56% | 1,914,000 |
| Sep 11, 2026 | 30.22 | 31.14 | 30.17 | 30.66 | +0.41 | +1.36% | 866,400 |
| Sep 10, 2026 | 30.21 | 31.16 | 30.10 | 30.25 | -0.12 | -0.40% | 1,273,800 |
| Sep 9, 2026 | 31.00 | 31.47 | 30.31 | 30.37 | -0.86 | -2.75% | 1,121,300 |
| Sep 8, 2026 | 32.60 | 33.06 | 31.09 | 31.23 | -2.04 | -6.13% | 1,828,500 |
| Sep 4, 2026 | 33.49 | 33.90 | 32.11 | 33.27 | -0.83 | -2.43% | 1,899,400 |
| Sep 3, 2026 | 34.47 | 35.18 | 33.80 | 34.10 | +0.51 | +1.52% | 1,368,400 |
| Sep 2, 2026 | 34.03 | 34.80 | 33.30 | 33.59 | -0.44 | -1.29% | 1,079,800 |
| Sep 1, 2026 | 33.81 | 34.78 | 33.38 | 34.03 | -0.53 | -1.53% | 1,672,400 |
| Aug 31, 2026 | 33.61 | 34.75 | 33.07 | 34.56 | +0.51 | +1.50% | 1,383,700 |
| Aug 28, 2026 | 34.26 | 35.17 | 33.87 | 34.05 | -0.52 | -1.50% | 1,595,600 |
| Aug 27, 2026 | 32.83 | 34.64 | 32.83 | 34.57 | +2.57 | +8.03% | 1,601,600 |
| Aug 26, 2026 | 31.46 | 32.20 | 30.66 | 32.00 | -0.28 | -0.87% | 1,258,300 |
| Aug 25, 2026 | 32.63 | 33.17 | 31.60 | 32.28 | -0.49 | -1.50% | 1,738,700 |
| Aug 24, 2026 | 32.81 | 33.62 | 32.52 | 32.77 | +0.02 | +0.06% | 1,418,600 |
| Aug 21, 2026 | 32.22 | 33.00 | 31.38 | 32.75 | +0.45 | +1.39% | 1,518,900 |
| Aug 20, 2026 | 32.43 | 33.09 | 32.11 | 32.30 | -0.44 | -1.34% | 1,720,000 |
| Aug 19, 2026 | 32.33 | 33.50 | 32.18 | 32.74 | +0.29 | +0.89% | 1,723,800 |
| Aug 18, 2026 | 31.93 | 33.03 | 31.81 | 32.45 | +0.60 | +1.88% | 1,265,300 |
| Aug 17, 2026 | 32.39 | 32.79 | 31.52 | 31.85 | -1.15 | -3.48% | 2,495,800 |
| Aug 14, 2026 | 33.92 | 34.24 | 32.13 | 33.00 | -0.80 | -2.37% | 1,626,800 |
65 days, newest first. Daily bars as drawn on the FIVN chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.