FIVN
Five9 (FIVN)
NASDAQ
$32.80+$0.05 (+0.14%)
Price as of Aug 21, 2026 7:45 PM EDT
  • $2.4B
    Market Cap
  • 18.79%
    1-Year Change
  • Software - Infrastructure
    Industry
  • 1 Month
    +29.81%
    Low Price$23.12
    High Price$34.48
  • 3 Months
    +49.95%
    Low Price$18.82
    High Price$34.48
  • 1 Year
    +18.79%
    Low Price$13.61
    High Price$34.48
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
32.22
33.00
31.38
32.75
+1.39%
1,519,192
08/20/2026
32.43
33.09
32.11
32.30
-1.34%
1,720,167
08/19/2026
32.33
33.50
32.18
32.74
+0.89%
1,723,785
08/18/2026
31.93
33.04
31.81
32.45
+1.88%
1,265,258
08/17/2026
32.39
32.79
31.53
31.85
-3.48%
2,495,582
08/14/2026
33.93
34.24
32.13
33.00
-2.37%
1,626,999
08/13/2026
31.31
34.10
30.87
33.80
+8.33%
2,718,618
08/12/2026
31.79
32.13
30.89
31.20
-4.38%
2,235,587
08/11/2026
33.98
34.50
32.59
32.63
-5.37%
2,158,246
08/10/2026
33.48
34.58
32.55
34.48
+1.44%
3,074,561
08/07/2026
27.45
34.10
27.30
33.99
+19.81%
7,892,001
08/06/2026
28.81
29.64
28.00
28.37
-4.16%
3,495,528
08/06/2026
$0.70 Earnings
08/05/2026
30.05
30.13
29.19
29.60
-0.64%
3,042,523
08/04/2026
28.73
30.21
28.44
29.79
+2.90%
3,227,370
08/03/2026
28.27
29.41
28.17
28.95
+5.23%
2,748,262
07/31/2026
27.40
28.15
26.94
27.51
-0.54%
16,089,280
07/30/2026
28.17
28.86
27.17
27.66
+1.82%
6,036,163
07/29/2026
26.90
28.05
26.86
27.17
+0.17%
2,210,684
07/28/2026
26.00
27.34
26.00
27.12
+6.14%
2,389,485
07/27/2026
23.51
25.93
23.51
25.55
+10.51%
3,267,879
07/24/2026
22.33
23.65
22.25
23.12
+6.32%
2,712,398
07/23/2026
23.23
23.61
20.76
21.75
-5.25%
3,983,738
07/22/2026
24.89
25.02
22.44
22.95
-9.04%
3,057,183
07/21/2026
25.16
26.14
24.96
25.23
-1.83%
1,545,355
07/20/2026
25.40
26.49
25.03
25.70
+0.47%
1,068,128
07/17/2026
24.76
26.18
24.69
25.58
+1.27%
1,786,446
07/16/2026
24.90
25.49
24.54
25.26
+1.61%
1,435,931
07/15/2026
26.00
26.55
24.53
24.86
-2.81%
2,207,587
07/14/2026
24.38
25.85
24.21
25.58
-0.89%
2,232,498
07/13/2026
25.51
26.38
25.31
25.81
+1.53%
1,604,138
07/10/2026
25.80
25.80
25.04
25.42
+1.97%
1,676,820
07/09/2026
23.51
24.98
23.15
24.93
+3.02%
1,470,300
07/08/2026
24.17
24.88
23.64
24.20
-3.14%
2,010,892
07/07/2026
24.48
25.69
23.87
24.99
+3.67%
3,507,027
07/06/2026
22.86
24.15
22.55
24.10
+2.82%
2,111,732
07/02/2026
23.06
24.10
22.91
23.44
+0.86%
2,681,288
07/01/2026
22.05
23.27
21.88
23.24
+9.01%
2,586,223
06/30/2026
21.12
21.48
20.71
21.32
+0.09%
1,424,245
06/29/2026
21.79
21.99
21.21
21.30
-0.09%
2,278,098
06/26/2026
19.80
21.36
19.79
21.32
+9.28%
4,979,024
06/25/2026
19.45
20.05
19.10
19.51
+0.15%
2,077,235
06/24/2026
19.05
19.86
19.05
19.48
+2.20%
2,245,409
06/23/2026
18.73
19.35
18.60
19.06
+1.28%
2,288,973
06/22/2026
18.91
19.53
18.15
18.82
-2.96%
3,569,980
06/18/2026
19.22
19.76
18.55
19.40
+0.18%
4,379,995
06/17/2026
20.49
20.75
19.30
19.36
-6.41%
2,705,406
06/16/2026
20.57
21.28
20.16
20.69
+0.12%
2,348,343
06/15/2026
21.35
21.66
20.54
20.66
-2.68%
2,295,558
06/12/2026
20.73
21.24
20.09
21.23
+1.92%
1,760,040
06/11/2026
20.86
21.16
20.10
20.83
-2.44%
3,309,796
06/10/2026
21.26
22.20
21.03
21.35
-1.52%
2,114,434
06/09/2026
22.72
23.17
20.26
21.68
-6.35%
3,291,094
06/08/2026
23.30
23.61
22.83
23.15
-1.57%
1,902,170
06/05/2026
24.25
24.94
22.60
23.52
-3.84%
3,372,747
06/04/2026
24.16
25.88
23.51
24.46
+2.13%
2,687,050
06/03/2026
24.80
24.83
23.40
23.95
-4.31%
3,294,246
06/02/2026
24.61
25.87
24.15
25.03
-4.68%
4,025,223
06/01/2026
25.15
26.93
24.05
26.26
+7.84%
4,857,135
05/29/2026
23.46
24.69
23.09
24.35
+6.66%
4,614,041
05/28/2026
22.70
23.34
21.76
22.83
+2.19%
3,319,912
05/27/2026
22.46
22.89
22.12
22.34
-1.97%
2,073,255
05/26/2026
22.58
23.66
22.06
22.79
+0.13%
2,354,811
05/22/2026
21.99
23.23
21.91
22.76
+4.21%
2,377,719
05/21/2026
22.19
23.06
21.52
21.84
-2.02%
3,300,360
05/20/2026
22.03
22.42
21.07
22.29
-1.02%
3,354,710
05/19/2026
21.51
22.62
20.63
22.52
+6.58%
5,582,165
05/18/2026
21.16
21.84
20.69
21.13
-2.36%
3,504,485
05/15/2026
20.26
22.56
20.26
21.64
+4.29%
3,441,637
05/14/2026
21.10
21.73
20.65
20.75
-1.75%
3,325,750
05/13/2026
20.79
22.06
19.83
21.12
+0.91%
7,046,398
05/12/2026
21.41
21.66
20.73
20.93
-2.24%
2,458,113
05/11/2026
21.97
22.96
20.74
21.41
-3.12%
2,692,800
05/08/2026
21.78
22.22
20.82
22.10
-0.45%
2,942,373
05/07/2026
22.50
23.43
22.08
22.20
+1.37%
3,095,467
05/06/2026
24.04
24.04
21.50
21.90
-9.73%
5,457,453
05/05/2026
24.09
25.34
23.88
24.26
+3.94%
6,288,727
05/04/2026
22.28
24.03
22.08
23.34
+4.95%
8,980,263
05/01/2026
20.18
23.19
19.66
22.24
+29.30%
15,302,527
04/30/2026
16.95
17.41
16.44
17.20
+0.88%
4,820,748
04/30/2026
$0.76 Earnings
04/29/2026
16.57
17.09
16.35
17.05
+1.73%
1,760,007
04/28/2026
16.42
17.19
16.42
16.76
+1.21%
1,829,897
04/27/2026
16.52
16.92
16.34
16.56
+0.06%
2,289,416
04/24/2026
15.62
16.59
15.48
16.55
+7.05%
2,223,019
04/23/2026
16.01
16.08
14.96
15.46
-6.81%
2,433,660
04/22/2026
16.52
16.84
16.27
16.59
+0.61%
1,531,290
04/21/2026
16.32
17.24
16.15
16.49
+1.54%
2,352,154
04/20/2026
15.60
16.25
15.60
16.24
+2.92%
1,814,799
04/17/2026
16.06
16.26
15.64
15.78
+0.64%
2,013,760
04/16/2026
15.65
16.13
15.39
15.68
+2.08%
2,277,208
04/15/2026
14.70
15.45
14.52
15.36
+6.44%
2,071,493
04/14/2026
14.67
15.00
14.34
14.43
-0.07%
1,859,791
04/13/2026
13.59
14.60
13.59
14.44
+6.10%
1,993,039
04/10/2026
13.81
13.89
13.29
13.61
-1.52%
2,375,531
04/09/2026
14.37
14.40
13.72
13.82
-5.28%
2,621,237
04/08/2026
15.75
15.90
14.41
14.59
-2.47%
2,200,691
04/07/2026
15.08
15.38
14.89
14.96
-1.38%
1,551,259
04/06/2026
15.07
15.35
14.94
15.17
+1.07%
1,527,436
04/02/2026
14.87
15.41
14.50
15.01
-0.33%
2,581,014