FIVN
Five9 (FIVN)
NASDAQ
$19.34+$0.52 (+2.76%)
Price as of Jun 23, 2026 7:58 PM EDT
  • $1.4B
    Market Cap
  • -29.11%
    1-Year Change
  • Software - Infrastructure
    Industry
  • 1 Month
    -17.31%
    Low Price$18.82
    High Price$26.26
  • 3 Months
    +21.18%
    Low Price$13.61
    High Price$26.26
  • 1 Year
    -29.11%
    Low Price$13.61
    High Price$29.16
Date
Open
High
Low
Close
Change (%)
Volume
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
04/01/2026
15.32
15.32
14.52
15.06
-0.73%
1,785,277
03/31/2026
14.87
15.33
14.63
15.17
+2.71%
1,750,541
03/30/2026
14.59
15.07
14.51
14.77
+2.36%
1,862,084
03/27/2026
14.78
14.79
14.27
14.43
-4.56%
1,753,047
03/26/2026
14.50
15.39
14.43
15.12
+3.53%
1,828,687
03/25/2026
15.45
15.65
14.23
14.61
-2.83%
2,232,307
03/24/2026
15.84
15.93
15.00
15.03
-6.47%
1,989,414
03/23/2026
15.96
16.22
15.64
16.07
+3.48%
2,525,632
03/20/2026
15.61
15.80
15.16
15.53
-1.71%
2,186,377
03/19/2026
15.59
16.26
15.55
15.80
+1.02%
1,953,945
03/18/2026
15.70
16.07
15.54
15.64
-2.13%
1,254,725
03/17/2026
15.79
16.39
15.65
15.98
+1.59%
2,101,233
03/16/2026
15.97
16.11
15.56
15.73
-0.19%
1,814,491
03/13/2026
16.25
16.57
15.68
15.76
-3.02%
2,118,793
03/12/2026
16.46
17.14
16.24
16.25
-3.16%
1,547,482
03/11/2026
17.01
17.48
16.24
16.78
-1.12%
2,096,351
03/10/2026
18.00
18.00
16.75
16.97
-5.93%
1,975,884
03/09/2026
17.72
18.15
17.07
18.04
-0.28%
2,437,448
03/06/2026
18.06
18.32
17.60
18.09
-0.82%
2,376,854
03/05/2026
17.92
18.77
17.92
18.24
+1.96%
5,156,238
03/04/2026
17.67
18.09
17.42
17.89
+1.30%
3,025,867
03/03/2026
17.01
18.25
16.83
17.66
+1.09%
4,319,446
03/02/2026
17.02
17.89
16.73
17.47
+0.17%
2,846,238
02/27/2026
17.97
18.51
17.24
17.44
-6.74%
3,405,573
02/26/2026
18.00
18.87
17.56
18.70
+4.76%
3,250,329
02/25/2026
17.98
18.13
17.56
17.85
+0.11%
2,190,822
02/24/2026
17.83
19.07
17.73
17.83
+0.51%
2,751,937
02/23/2026
18.86
18.90
17.65
17.74
-8.18%
5,551,446
02/20/2026
17.68
20.77
16.73
19.32
+12.46%
9,079,078
02/19/2026
16.61
17.27
16.36
17.18
+2.69%
2,972,621
02/19/2026
$0.80 Earnings
02/18/2026
16.29
16.84
16.21
16.73
+2.45%
1,704,800
02/17/2026
16.78
17.25
16.05
16.33
-2.51%
2,528,766
02/13/2026
16.57
17.03
16.39
16.75
+1.09%
1,691,279
02/12/2026
16.59
16.90
15.70
16.57
-0.12%
2,323,793
02/11/2026
17.65
17.74
16.37
16.59
-6.64%
3,309,078
02/10/2026
17.31
18.41
17.15
17.77
+4.28%
2,238,629
02/09/2026
17.08
17.20
16.60
17.04
-0.23%
2,244,009
02/06/2026
16.20
17.22
16.00
17.08
+6.68%
2,248,907
02/05/2026
17.00
17.40
15.71
16.01
-6.37%
3,488,721
02/04/2026
16.61
17.15
16.11
17.10
+2.33%
2,904,657
02/03/2026
17.77
17.80
16.10
16.71
-7.06%
4,011,854
02/02/2026
17.74
18.12
17.34
17.98
+1.81%
2,059,138
01/30/2026
17.66
17.83
17.26
17.66
-0.73%
1,781,336