NASDAQ · FIVN

Five9, Inc.

Technology · Software - Infrastructure

$34.57

Up+$2.57 (+8.03%)

Updated Aug 28, 2026, 8:11 AM

SID Score

5.2/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance

FIVN price history

1M range · 21 trading sessions · Daily adjusted prices

Daily close

View OHLC price history

FIVN OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Aug 27, 2026	$32.83	$34.64	$32.83	$34.57	1.6M
Aug 26, 2026	$31.46	$32.20	$30.66	$32.00	1.26M
Aug 25, 2026	$32.63	$33.17	$31.60	$32.285	1.74M
Aug 24, 2026	$32.81	$33.62	$32.523	$32.77	1.42M
Aug 21, 2026	$32.22	$33.00	$31.38	$32.75	1.52M
Aug 20, 2026	$32.43	$33.09	$32.1116	$32.30	1.72M
Aug 19, 2026	$32.33	$33.50	$32.1758	$32.74	1.72M
Aug 18, 2026	$31.93	$33.035	$31.805	$32.45	1.27M
Aug 17, 2026	$32.39	$32.79	$31.525	$31.85	2.5M
Aug 14, 2026	$33.925	$34.2435	$32.13	$33.00	1.63M
Aug 13, 2026	$31.31	$34.10	$30.87	$33.80	2.72M
Aug 12, 2026	$31.785	$32.125	$30.885	$31.20	2.24M
Aug 11, 2026	$33.975	$34.50	$32.59	$32.63	2.16M
Aug 10, 2026	$33.48	$34.58	$32.55	$34.48	3.08M
Aug 7, 2026	$27.45	$34.10	$27.295	$33.99	7.89M
Aug 6, 2026	$28.81	$29.64	$28.00	$28.37	3.5M
Aug 5, 2026	$30.05	$30.13	$29.19	$29.60	3.04M
Aug 4, 2026	$28.725	$30.21	$28.44	$29.79	3.23M
Aug 3, 2026	$28.27	$29.41	$28.17	$28.95	2.75M
Jul 31, 2026	$27.40	$28.15	$26.94	$27.51	16.11M
Jul 30, 2026	$28.17	$28.86	$27.165	$27.66	6.04M