NASDAQ · FIVN

Five9, Inc.

Technology · Software - Infrastructure

$34.31

Up+$0.97 (+2.91%)

Updated Oct 21, 2026, 4:10 AM

SID Score

5.5/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance · FIVN

FIVN price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Oct 20, 2026

Daily close

View OHLC price history

FIVN OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 20, 2026	$33.63	$36.00	$33.57	$34.31	2.31M
Oct 19, 2026	$32.43	$33.4365	$32.21	$33.34	1.25M
Oct 16, 2026	$35.47	$36.2914	$31.91	$32.23	1.69M
Oct 15, 2026	$32.59	$35.43	$32.17	$35.10	1.96M
Oct 14, 2026	$34.21	$35.565	$32.695	$33.08	1.63M
Oct 13, 2026	$35.47	$36.27	$35.2101	$35.41	972.68K
Oct 12, 2026	$36.76	$37.34	$35.51	$35.67	1.61M
Oct 9, 2026	$35.11	$36.62	$34.885	$36.40	1.3M
Oct 8, 2026	$33.90	$35.29	$33.66	$35.15	1.87M
Oct 7, 2026	$33.00	$34.44	$32.6505	$33.78	1.96M
Oct 6, 2026	$34.36	$35.21	$33.11	$33.29	2.3M
Oct 5, 2026	$34.575	$35.17	$33.85	$34.37	2.24M
Oct 2, 2026	$36.06	$36.47	$34.081	$34.36	2.07M
Oct 1, 2026	$34.845	$36.34	$34.22	$35.75	2.99M
Sep 30, 2026	$34.20	$34.53	$33.34	$34.01	2.63M
Sep 29, 2026	$34.518	$34.755	$33.44	$34.01	1.9M
Sep 28, 2026	$34.75	$35.365	$33.79	$34.66	1.87M
Sep 25, 2026	$36.45	$37.79	$35.61	$35.77	1.46M
Sep 24, 2026	$37.51	$37.80	$36.4689	$36.66	2.08M
Sep 23, 2026	$38.905	$40.00	$37.42	$37.68	2.96M
Sep 22, 2026	$37.12	$39.55	$36.67	$38.65	5.17M