NASDAQ · FIVN

Five9, Inc.

Technology · Software - Infrastructure

$27.75

Down-$1.12 (-3.88%)

Updated Nov 11, 2026, 12:04 PM

SID Score

4.3/10

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 Nov 10, 2026

Daily close

View OHLC price history

FIVN OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Nov 10, 2026	$28.95	$28.95	$27.464	$27.75	1.86M
Nov 9, 2026	$28.43	$29.647	$28.00	$28.87	2.69M
Nov 6, 2026	$26.745	$28.6595	$25.12	$28.12	6.55M
Nov 5, 2026	$36.00	$36.00	$33.3537	$34.14	2.65M
Nov 4, 2026	$36.31	$37.805	$35.82	$36.35	1.82M
Nov 3, 2026	$34.95	$36.39	$34.03	$35.77	1.13M
Nov 2, 2026	$36.39	$37.2419	$35.62	$35.77	1.45M
Oct 30, 2026	$36.75	$37.2135	$35.47	$36.34	1.47M
Oct 29, 2026	$36.37	$37.70	$35.41	$37.41	1.24M
Oct 28, 2026	$36.64	$38.6769	$36.50	$37.63	1.25M
Oct 27, 2026	$37.36	$37.84	$36.95	$37.13	929.93K
Oct 26, 2026	$37.21	$38.56	$36.5551	$37.74	1.41M
Oct 23, 2026	$35.90	$38.34	$35.43	$37.61	2.47M
Oct 22, 2026	$35.29	$36.19	$34.9407	$35.10	1.15M
Oct 21, 2026	$34.45	$35.7498	$34.01	$35.29	916.34K
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