NASDAQ · FIVN

Five9, Inc.

Technology · Software - Infrastructure

$33.29

Up+$0.49 (+1.47%)

Updated Oct 7, 2026, 11:15 PM

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 6, 2026

Daily close

View OHLC price history

FIVN OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
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
Sep 21, 2026	$33.00	$37.13	$32.805	$37.01	4.05M
Sep 18, 2026	$34.44	$34.75	$32.14	$32.47	4.48M
Sep 17, 2026	$34.75	$35.31	$33.18	$34.50	2.62M
Sep 16, 2026	$33.02	$34.87	$32.975	$34.08	3.11M
Sep 15, 2026	$31.23	$33.87	$31.23	$33.02	2.93M
Sep 14, 2026	$31.69	$32.24	$30.68	$31.75	1.92M
Sep 11, 2026	$30.22	$31.14	$30.17	$30.66	866.39K
Sep 10, 2026	$30.21	$31.155	$30.10	$30.25	1.27M
Sep 9, 2026	$31.00	$31.4699	$30.31	$30.37	1.12M
Sep 8, 2026	$32.60	$33.0563	$31.09	$31.23	1.83M