Dark

FIVN
FIVE9, INC.
stock NASDAQ

At Close

Sep 3, 2026 3:59:59 PM EDT

34.11USD+1.548%(+0.52)1,368,368

29.69Bid 38.92Ask 9.23Spread

Pre-market

Sep 3, 2026 9:28:30 AM EDT

34.41USD+2.441%(+0.82)3,629

After-hours

Sep 3, 2026 4:57:30 PM EDT

34.11USD0.000%(0.00)1,110

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-03	34.6500	35.1800	33.8600	34.1100	+1.548%	1,368,368	0.000%
2026-09-02	34.0300	34.8000	33.3000	33.5900	-1.293%	1,080,309	+1.548%
2026-09-01	33.8100	34.7818	33.3800	34.0300	-1.534%	1,672,565	+0.235%
2026-08-31	33.6120	34.7500	33.0700	34.5600	+1.498%	1,384,100	-1.302%
2026-08-28	34.2600	35.1700	33.8650	34.0500	-1.504%	1,595,881	+0.176%
2026-08-27	32.8300	34.6400	32.8300	34.5700	+8.031%	1,602,308	-1.331%
2026-08-26	31.4600	32.2000	30.6600	32.0000	-0.883%	1,259,261	+6.594%
2026-08-25	32.6300	33.1700	31.6000	32.2850	-1.480%	1,738,696	+5.653%
2026-08-24	32.8100	33.6200	32.5230	32.7700	+0.061%	1,418,678	+4.089%
2026-08-21	32.2200	33.0000	31.3800	32.7500	+1.393%	1,519,192	+4.153%
2026-08-20	32.4300	33.0900	32.1116	32.3000	-1.344%	1,720,168	+5.604%
2026-08-19	32.3300	33.5000	32.1758	32.7400	+0.894%	1,723,785	+4.184%
2026-08-18	31.9300	33.0350	31.8050	32.4500	+1.884%	1,265,259	+5.116%
2026-08-17	32.3900	32.7900	31.5250	31.8500	-3.485%	2,495,791	+7.096%
2026-08-14	33.9250	34.2435	32.1300	33.0000	-2.367%	1,626,999	+3.364%
2026-08-13	31.3100	34.1000	30.8700	33.8000	+8.333%	2,718,618	+0.917%
2026-08-12	31.7850	32.1250	30.8850	31.2000	-4.382%	2,237,460	+9.327%
2026-08-11	33.9750	34.5000	32.5900	32.6300	-5.365%	2,158,238	+4.536%
2026-08-10	33.4800	34.5800	32.5500	34.4800	+1.442%	3,075,225	-1.073%
2026-08-07	27.4500	34.1000	27.2950	33.9900	+19.810%	7,892,001	+0.353%
2026-08-06	28.8100	29.6400	28.0000	28.3700	-4.155%	3,495,528	+20.233%
2026-08-05	30.0500	30.1300	29.1900	29.6000	-0.638%	3,042,542	+15.236%
2026-08-04	28.7250	30.2100	28.4400	29.7900	+2.902%	3,227,370	+14.502%
2026-08-03	28.2700	29.4100	28.1700	28.9500	+5.234%	2,748,263	+17.824%
2026-07-31	27.4000	28.1500	26.9400	27.5100	-0.542%	16,109,571	+23.991%
2026-07-30	28.1700	28.8600	27.1650	27.6600	+1.822%	6,036,163	+23.319%
2026-07-29	26.9000	28.0450	26.8600	27.1650	+0.166%	2,210,684	+25.566%
2026-07-28	26.0000	27.3400	26.0000	27.1200	+6.145%	2,389,485	+25.774%
2026-07-27	23.5100	25.9250	23.5100	25.5500	+10.510%	3,267,890	+33.503%
2026-07-24	22.3300	23.6500	22.2500	23.1200	+6.323%	2,712,498	+47.535%
2026-07-23	23.2300	23.6100	20.7600	21.7450	-5.251%	3,983,739	+56.864%
2026-07-22	24.8900	25.0150	22.4435	22.9500	-9.037%	3,057,183	+48.627%
2026-07-21	25.1600	26.1400	24.9602	25.2300	-1.829%	1,545,355	+35.196%
2026-07-20	25.4000	26.4900	25.0250	25.7000	+0.469%	1,068,128	+32.724%
2026-07-17	24.7550	26.1800	24.6900	25.5800	+1.267%	1,786,447	+33.346%
2026-07-16	24.9000	25.4900	24.5400	25.2600	+1.609%	1,435,932	+35.036%
2026-07-15	26.0000	26.5500	24.5300	24.8600	-2.815%	2,207,787	+37.208%
2026-07-14	24.3800	25.8500	24.2100	25.5800	-0.891%	2,232,498	+33.346%
2026-07-13	25.5100	26.3800	25.3050	25.8100	+1.534%	1,604,138	+32.158%
2026-07-10	25.7980	25.7980	25.0424	25.4200	+1.966%	1,676,820	+34.186%
2026-07-09	23.5120	24.9800	23.1500	24.9300	+3.017%	1,470,301	+36.823%
2026-07-08	24.1700	24.8800	23.6400	24.2000	-3.142%	2,010,893	+40.950%
2026-07-07	24.4800	25.6900	23.8700	24.9850	+3.672%	3,507,027	+36.522%
2026-07-06	22.8600	24.1500	22.5501	24.1000	+2.816%	2,111,733	+41.535%
2026-07-02	23.0600	24.1043	22.9100	23.4400	+0.861%	2,681,288	+45.520%
2026-07-01	22.0500	23.2700	21.8800	23.2400	+9.006%	2,586,224	+46.773%
2026-06-30	21.1200	21.4800	20.7100	21.3200	+0.094%	1,424,245	+59.991%
2026-06-29	21.7850	21.9900	21.2100	21.3000	-0.094%	2,278,098	+60.141%
2026-06-26	19.8000	21.3600	19.7900	21.3200	+9.277%	4,979,025	+59.991%
2026-06-25	19.4500	20.0500	19.1000	19.5100	+0.154%	2,077,337	+74.833%
2026-06-24	19.0500	19.8600	19.0500	19.4800	+2.204%	2,245,409	+75.103%
2026-06-23	18.7300	19.3500	18.6000	19.0600	+1.275%	2,288,974	+78.961%
2026-06-22	18.9100	19.5250	18.1500	18.8200	-2.965%	3,569,980	+81.243%
2026-06-18	19.2200	19.7600	18.5500	19.3950	+0.181%	4,379,996	+75.870%
2026-06-17	20.4900	20.7500	19.2950	19.3600	-6.406%	2,705,406	+76.188%
2026-06-16	20.5700	21.2792	20.1550	20.6850	+0.121%	2,348,344	+64.902%
2026-06-15	21.3500	21.6600	20.5400	20.6600	-2.685%	2,295,558	+65.102%
2026-06-12	20.7300	21.2400	20.0856	21.2300	+1.920%	1,760,040	+60.669%
2026-06-11	20.8600	21.1600	20.1000	20.8300	-2.436%	3,309,797	+63.754%
2026-06-10	21.2550	22.2000	21.0300	21.3500	-1.522%	2,114,434	+59.766%
2026-06-09	22.7200	23.1700	20.2600	21.6800	-6.350%	3,291,094	+57.334%
2026-06-08	23.3000	23.6128	22.8300	23.1500	-1.573%	1,902,171	+47.343%
2026-06-05	24.2500	24.9400	22.6001	23.5200	-3.843%	3,372,748	+45.026%
2026-06-04	24.1600	25.8800	23.5100	24.4600	+2.129%	2,687,051	+39.452%
2026-06-03	24.8000	24.8300	23.4001	23.9500	-4.315%	3,294,690	+42.422%
2026-06-02	24.6100	25.8700	24.1500	25.0300	-4.684%	4,025,224	+36.276%
2026-06-01	25.1500	26.9300	24.0500	26.2600	+7.844%	4,857,136	+29.893%
2026-05-29	23.4600	24.6900	23.0850	24.3500	+6.658%	4,614,041	+40.082%
2026-05-28	22.6950	23.3400	21.7600	22.8300	+2.193%	3,319,912	+49.409%
2026-05-27	22.4600	22.8900	22.1200	22.3400	-1.975%	2,073,255	+52.686%
2026-05-26	22.5800	23.6600	22.0600	22.7900	+0.132%	2,354,811	+49.671%
2026-05-22	21.9900	23.2300	21.9100	22.7600	+4.212%	2,377,719	+49.868%
2026-05-21	22.1850	23.0600	21.5216	21.8400	-2.019%	3,300,361	+56.181%
2026-05-20	22.0300	22.4200	21.0700	22.2900	-1.021%	3,354,710	+53.028%
2026-05-19	21.5100	22.6200	20.6300	22.5200	+6.578%	5,582,165	+51.465%
2026-05-18	21.1600	21.8400	20.6901	21.1300	-2.357%	3,504,485	+61.429%
2026-05-15	20.2550	22.5599	20.2550	21.6400	+4.289%	3,441,638	+57.625%
2026-05-14	21.1000	21.7299	20.6517	20.7500	-1.752%	3,325,751	+64.386%
2026-05-13	20.7900	22.0600	19.8314	21.1200	+0.908%	7,046,398	+61.506%
2026-05-12	21.4100	21.6600	20.7300	20.9300	-2.242%	2,458,114	+62.972%
2026-05-11	21.9700	22.9550	20.7400	21.4100	-3.122%	2,692,801	+59.318%
2026-05-08	21.7800	22.2200	20.8200	22.1000	-0.450%	2,942,374	+54.344%
2026-05-07	22.5000	23.4300	22.0750	22.2000	+1.370%	3,095,468	+53.649%
2026-05-06	24.0350	24.0350	21.5000	21.9000	-9.728%	5,457,454	+55.753%
2026-05-05	24.0880	25.3372	23.8800	24.2600	+3.942%	6,288,727	+40.602%
2026-05-04	22.2800	24.0300	22.0800	23.3400	+4.946%	8,980,264	+46.144%
2026-05-01	20.1800	23.1899	19.6600	22.2400	+29.302%	15,302,528	+53.372%
2026-04-30	16.9500	17.4100	16.4350	17.2000	+0.880%	4,820,749	+98.314%
2026-04-29	16.5700	17.0900	16.3500	17.0500	+1.730%	1,760,008	+100.059%
2026-04-28	16.4200	17.1900	16.4200	16.7600	+1.208%	1,829,897	+103.520%
2026-04-27	16.5180	16.9200	16.3400	16.5600	+0.060%	2,289,416	+105.978%
2026-04-24	15.6200	16.5900	15.4800	16.5500	+7.050%	2,223,020	+106.103%
2026-04-23	16.0100	16.0800	14.9600	15.4600	-6.811%	2,433,661	+120.634%
2026-04-22	16.5200	16.8400	16.2700	16.5900	+0.606%	1,531,291	+105.606%
2026-04-21	16.3200	17.2400	16.1500	16.4900	+1.539%	2,352,154	+106.853%
2026-04-20	15.6000	16.2500	15.6000	16.2400	+2.915%	1,814,799	+110.037%
2026-04-17	16.0600	16.2600	15.6350	15.7800	+0.638%	2,013,761	+116.160%
2026-04-16	15.6500	16.1300	15.3893	15.6800	+2.083%	2,277,208	+117.538%
2026-04-15	14.7000	15.4450	14.5200	15.3600	+6.445%	2,071,494	+122.070%
2026-04-14	14.6700	15.0000	14.3350	14.4300	-0.069%	1,859,791	+136.383%
2026-04-13	13.5900	14.6000	13.5900	14.4400	+6.098%	1,993,040	+136.219%
2026-04-10	13.8100	13.8900	13.2900	13.6100	-1.520%	2,375,531	+150.625%
2026-04-09	14.3700	14.4000	13.7200	13.8200	-5.278%	2,621,238	+146.816%
2026-04-08	15.7500	15.9000	14.4100	14.5900	-2.473%	2,200,692	+133.790%
2026-04-07	15.0800	15.3800	14.8850	14.9600	-1.384%	1,551,259	+128.008%
2026-04-06	15.0700	15.3500	14.9400	15.1700	+1.066%	1,527,437	+124.852%
2026-04-02	14.8700	15.4100	14.5000	15.0100	-0.332%	2,581,014	+127.249%
2026-04-01	15.3200	15.3200	14.5200	15.0600	-0.725%	1,785,277	+126.494%
2026-03-31	14.8700	15.3300	14.6300	15.1700	+2.708%	1,750,542	+124.852%
2026-03-30	14.5900	15.0700	14.5100	14.7700	+2.356%	1,862,085	+130.941%
2026-03-27	14.7800	14.7900	14.2700	14.4300	-4.563%	1,753,048	+136.383%
2026-03-26	14.5000	15.3900	14.4250	15.1200	+3.526%	1,828,687	+125.595%
2026-03-25	15.4500	15.6499	14.2250	14.6050	-2.828%	2,232,307	+133.550%
2026-03-24	15.8400	15.9300	15.0000	15.0300	-6.472%	1,989,414	+126.946%
2026-03-23	15.9600	16.2200	15.6370	16.0700	+3.477%	2,525,633	+112.259%
2026-03-20	15.6100	15.8000	15.1600	15.5300	-1.709%	2,186,378	+119.639%
2026-03-19	15.5900	16.2600	15.5500	15.8000	+1.023%	1,953,945	+115.886%
2026-03-18	15.7000	16.0700	15.5401	15.6400	-2.128%	1,254,725	+118.095%
2026-03-17	15.7900	16.3900	15.6500	15.9800	+1.589%	2,101,234	+113.454%
2026-03-16	15.9700	16.1100	15.5600	15.7300	-0.190%	1,814,491	+116.847%
2026-03-13	16.2500	16.5700	15.6750	15.7600	-3.015%	2,118,793	+116.434%
2026-03-12	16.4600	17.1429	16.2400	16.2500	-3.159%	1,547,482	+109.908%
2026-03-11	17.0100	17.4800	16.2400	16.7800	-1.120%	2,096,351	+103.278%
2026-03-10	18.0000	18.0000	16.7500	16.9700	-5.931%	1,975,884	+101.002%
2026-03-09	17.7200	18.1500	17.0663	18.0400	-0.276%	2,437,449	+89.080%
2026-03-06	18.0600	18.3200	17.5950	18.0900	-0.822%	2,376,855	+88.557%
2026-03-05	17.9200	18.7700	17.9200	18.2400	+1.956%	5,156,239	+87.007%
2026-03-04	17.6700	18.0850	17.4200	17.8900	+1.302%	3,025,867	+90.665%
2026-03-03	17.0050	18.2500	16.8300	17.6600	+1.088%	4,319,447	+93.148%
2026-03-02	17.0200	17.8900	16.7300	17.4700	+0.172%	2,846,062	+95.249%
2026-02-27	17.9700	18.5124	17.2400	17.4400	-6.738%	3,405,388	+95.585%
2026-02-26	18.0000	18.8700	17.5600	18.7000	+4.762%	3,249,864	+82.406%
2026-02-25	17.9800	18.1300	17.5550	17.8500	+0.112%	2,190,635	+91.092%
2026-02-24	17.8300	19.0700	17.7300	17.8300	+0.507%	2,751,936	+91.307%
2026-02-23	18.8600	18.9000	17.6500	17.7400	-8.178%	5,551,447	+92.277%
2026-02-20	17.6800	20.7650	16.7300	19.3200	+12.456%	9,079,078	+76.553%
2026-02-19	16.6100	17.2700	16.3600	17.1800	+2.690%	2,972,513	+98.545%
2026-02-18	16.2900	16.8400	16.2100	16.7300	+2.449%	1,704,693	+103.885%
2026-02-17	16.7800	17.2500	16.0500	16.3300	-2.507%	2,528,724	+108.879%
2026-02-13	16.5700	17.0300	16.3850	16.7500	+1.086%	1,645,831	+103.642%
2026-02-12	16.5900	16.8950	15.7000	16.5700	-0.121%	2,323,631	+105.854%
2026-02-11	17.6500	17.7400	16.3700	16.5900	-6.640%	3,308,885	+105.606%
2026-02-10	17.3100	18.4050	17.1501	17.7700	+4.284%	2,238,614	+91.953%
2026-02-09	17.0800	17.2000	16.5950	17.0400	-0.234%	2,244,008	+100.176%
2026-02-06	16.2000	17.2150	15.9950	17.0800	+6.683%	2,248,421	+99.707%
2026-02-05	17.0000	17.4000	15.7050	16.0100	-6.374%	3,488,515	+113.054%
2026-02-04	16.6100	17.1500	16.1100	17.1000	+2.334%	2,904,516	+99.474%
2026-02-03	17.7700	17.8000	16.1001	16.7100	-7.063%	4,011,954	+104.129%
2026-02-02	17.7400	18.1200	17.3400	17.9800	+1.812%	2,059,138	+89.711%
2026-01-30	17.6600	17.8250	17.2600	17.6600	-0.731%	1,781,336	+93.148%
2026-01-29	17.7500	17.8000	17.0600	17.7900	-2.627%	2,557,606	+91.737%
2026-01-28	18.6300	18.8000	18.1200	18.2700	-0.544%	1,607,227	+86.700%
2026-01-27	19.2800	19.4000	18.2150	18.3700	-4.720%	1,674,212	+85.683%
2026-01-26	18.3900	19.5100	18.3900	19.2800	+5.240%	2,171,932	+76.919%
2026-01-23	18.7300	19.0000	18.1350	18.3200	-2.915%	2,327,803	+86.190%
2026-01-22	17.5600	18.8900	17.5600	18.8700	+8.448%	4,444,162	+80.763%
2026-01-21	17.2200	17.5700	17.1500	17.4000	+1.458%	2,120,659	+96.034%
2026-01-20	17.1100	17.7900	16.9600	17.1500	-2.501%	2,900,513	+98.892%
2026-01-16	19.0200	19.0200	17.5450	17.5900	-7.470%	2,733,061	+93.917%
2026-01-15	19.0000	19.0900	18.5000	19.0100	+0.105%	1,755,753	+79.432%
2026-01-14	18.8400	19.3900	18.7119	18.9900	+0.796%	1,378,484	+79.621%
2026-01-13	19.7100	19.8800	18.8300	18.8400	-4.317%	1,547,010	+81.051%
2026-01-12	19.7100	20.0600	19.3300	19.6900	-0.856%	1,290,293	+73.235%
2026-01-09	19.9400	20.1600	19.3000	19.8600	-0.201%	1,190,294	+71.752%
2026-01-08	19.9100	20.0150	19.4100	19.9000	-0.201%	1,745,009	+71.407%
2026-01-07	19.7500	20.1060	19.6200	19.9400	+1.013%	1,381,132	+71.063%
2026-01-06	19.0300	19.8000	19.0300	19.7400	+3.785%	2,189,410	+72.796%
2026-01-05	18.4500	19.8000	18.4100	19.0200	+1.116%	1,834,774	+79.338%
2026-01-02	20.2500	20.2860	18.7550	18.8100	-6.185%	1,614,994	+81.340%
2025-12-31	19.9800	20.2000	19.7700	20.0500	+0.250%	1,177,177	+70.125%
2025-12-30	19.8600	20.2400	19.8600	20.0000	+0.276%	1,866,171	+70.550%
2025-12-29	19.8700	20.1200	19.8050	19.9450	-0.225%	1,304,531	+71.020%
2025-12-26	19.6100	20.0000	19.6100	19.9900	+1.421%	1,251,046	+70.635%
2025-12-24	19.7400	19.8350	19.6250	19.7100	-0.152%	493,319	+73.059%
2025-12-23	20.1900	20.3200	19.6500	19.7400	-3.330%	1,511,770	+72.796%
2025-12-22	20.5500	20.8900	20.3900	20.4200	-0.584%	1,046,952	+67.042%
2025-12-19	21.0300	21.2800	20.4400	20.5400	-2.237%	3,462,967	+66.066%
2025-12-18	21.4400	21.5500	20.7900	21.0100	-0.474%	2,104,250	+62.351%
2025-12-17	21.2750	22.0800	21.0410	21.1100	-1.860%	1,413,243	+61.582%
2025-12-16	20.5600	21.7400	20.5500	21.5100	+4.417%	1,601,308	+58.577%
2025-12-15	21.1600	21.3900	20.5500	20.6000	-2.554%	2,268,642	+65.583%
2025-12-12	21.3950	21.6000	21.0150	21.1400	-1.537%	1,631,990	+61.353%
2025-12-11	21.6000	21.8900	21.3700	21.4700	-0.602%	1,112,940	+58.873%
2025-12-10	21.3700	21.8900	21.2600	21.6000	+0.418%	1,354,715	+57.917%
2025-12-09	20.7000	21.6550	20.6700	21.5100	+3.314%	1,747,858	+58.577%
2025-12-08	20.6900	20.9000	20.4800	20.8200	+0.823%	1,322,598	+63.833%
2025-12-05	20.5300	21.3100	20.4300	20.6500	-0.434%	1,991,536	+65.182%
2025-12-04	20.5200	20.7400	20.1200	20.7400	+1.418%	1,894,141	+64.465%
2025-12-03	19.7300	20.5300	19.6200	20.4500	+3.860%	1,644,066	+66.797%
2025-12-02	20.0100	20.2299	19.5950	19.6900	-0.856%	1,689,878	+73.235%
2025-12-01	19.1600	20.3300	19.1000	19.8600	+1.378%	2,723,870	+71.752%
2025-11-28	19.6100	19.7200	19.4200	19.5900	+0.153%	794,271	+74.119%
2025-11-26	19.3900	19.8400	19.2825	19.5600	+0.617%	1,616,165	+74.387%
2025-11-25	19.1700	19.7900	19.1700	19.4400	+1.940%	2,215,129	+75.463%
2025-11-24	18.9500	19.3050	18.8200	19.0700	+0.686%	1,685,717	+78.867%
2025-11-21	17.8000	19.0750	17.7100	18.9400	+6.524%	3,000,001	+80.095%
2025-11-20	18.5600	18.6100	17.7600	17.7800	-2.735%	2,203,205	+91.845%
2025-11-19	18.5500	18.6000	18.0000	18.2800	-1.668%	1,978,210	+86.597%
2025-11-18	18.5100	18.7400	18.2100	18.5900	-0.694%	2,233,887	+83.486%
2025-11-17	20.0500	20.2260	18.5170	18.7200	-7.647%	2,123,918	+82.212%
2025-11-14	20.0000	20.5600	19.8000	20.2700	-0.977%	1,354,576	+68.278%
2025-11-13	21.0400	21.3900	20.3250	20.4700	-2.477%	1,420,480	+66.634%
2025-11-12	21.1300	21.5700	20.6575	20.9900	+3.246%	2,165,130	+62.506%
2025-11-11	20.6100	20.8200	20.1200	20.3300	-2.071%	1,843,319	+67.782%
2025-11-10	20.3100	21.0200	19.6200	20.7600	+4.637%	3,706,855	+64.306%
2025-11-07	21.4600	21.8800	17.9700	19.8400	-7.892%	12,902,160	+71.925%
2025-11-06	22.7200	22.7919	21.2600	21.5400	-5.360%	3,084,942	+58.357%
2025-11-05	23.2000	23.3850	22.6800	22.7600	-1.086%	1,805,987	+49.868%
2025-11-04	23.3900	23.9700	22.7601	23.0100	-5.425%	1,481,100	+48.240%
2025-11-03	24.3500	24.9600	23.7200	24.3300	+0.206%	3,213,867	+40.197%
2025-10-31	23.6100	24.6650	23.4950	24.2800	+3.938%	1,547,681	+40.486%
2025-10-30	22.9800	23.8450	22.8300	23.3600	-0.086%	1,945,905	+46.019%
2025-10-29	23.5400	24.3100	23.1700	23.3800	-1.142%	2,522,665	+45.894%
2025-10-28	23.6600	24.3800	23.3500	23.6500	-0.042%	1,582,086	+44.228%
2025-10-27	23.9400	23.9600	23.4905	23.6600	+0.382%	1,158,394	+44.167%
2025-10-24	23.4900	23.9900	23.3550	23.5700	+2.389%	1,432,884	+44.718%
2025-10-23	22.7800	23.1400	22.5101	23.0200	+0.568%	1,690,986	+48.175%
2025-10-22	22.9800	23.3300	22.7370	22.8900	-1.038%	1,779,043	+49.017%
2025-10-21	22.4300	23.6050	22.3307	23.1300	+3.121%	1,706,695	+47.471%
2025-10-20	21.6700	22.7500	21.6700	22.4300	+4.035%	1,322,721	+52.073%
2025-10-17	21.3600	21.6700	21.1950	21.5600	0.000%	960,061	+58.210%
2025-10-16	22.0800	22.1800	21.2300	21.5600	-1.417%	1,623,165	+58.210%
2025-10-15	22.5000	22.5700	21.4700	21.8700	-1.752%	1,525,489	+55.967%
2025-10-14	21.1500	22.5400	21.1000	22.2600	+3.056%	1,652,597	+53.235%
2025-10-13	20.9200	21.6300	20.4800	21.6000	+4.803%	3,507,504	+57.917%
2025-10-10	22.2000	22.2509	20.5000	20.6100	-6.488%	2,349,027	+65.502%
2025-10-09	22.0800	22.3000	21.8500	22.0400	0.000%	2,010,198	+54.764%
2025-10-08	22.3300	22.6550	22.0100	22.0400	-0.586%	1,413,303	+54.764%
2025-10-07	23.2500	23.3217	22.0100	22.1700	-3.984%	2,345,068	+53.857%
2025-10-06	23.2350	23.5000	22.2400	23.0900	+1.272%	1,887,221	+47.726%
2025-10-03	23.0100	23.5200	22.7015	22.8000	-0.934%	1,934,963	+49.605%
2025-10-02	23.7800	23.9300	23.0000	23.0150	-2.726%	2,734,124	+48.208%
2025-10-01	24.3200	24.7000	23.5700	23.6600	-2.231%	2,263,348	+44.167%
2025-09-30	25.4800	25.6100	24.0100	24.2000	-4.986%	2,012,188	+40.950%
2025-09-29	25.4100	25.6799	24.9810	25.4700	+1.393%	1,473,696	+33.922%
2025-09-26	25.0900	25.4200	24.6600	25.1200	+0.400%	1,425,351	+35.788%
2025-09-25	25.5300	25.6800	24.7800	25.0200	-3.098%	1,498,939	+36.331%
2025-09-24	26.1400	26.3600	25.7600	25.8200	-0.807%	1,390,629	+32.107%
2025-09-23	27.5750	27.5750	25.9600	26.0300	-4.861%	2,278,227	+31.041%
2025-09-22	26.2600	27.4800	26.0450	27.3600	+3.284%	1,511,121	+24.671%
2025-09-19	26.6000	26.8500	26.2900	26.4900	-0.339%	2,201,322	+28.766%
2025-09-18	26.6700	27.0000	26.1500	26.5800	+2.467%	1,896,014	+28.330%
2025-09-17	25.5400	26.7500	25.4400	25.9400	+1.725%	1,418,703	+31.496%
2025-09-16	25.7500	25.8250	25.1300	25.5000	-1.144%	2,693,591	+33.765%
2025-09-15	26.2000	26.8015	25.7250	25.7950	-0.174%	1,787,942	+32.235%
2025-09-12	26.2500	26.5100	25.7700	25.8400	-0.996%	1,706,365	+32.005%
2025-09-11	25.4800	26.1850	25.2800	26.1000	+3.244%	1,670,332	+30.690%
2025-09-10	26.2400	26.5300	25.1600	25.2800	-4.170%	2,085,255	+34.929%
2025-09-09	26.6700	26.7450	26.2500	26.3800	-1.050%	1,218,915	+29.303%
2025-09-08	26.7600	27.0450	26.2800	26.6600	-0.150%	1,975,697	+27.944%
2025-09-05	26.4800	27.4200	26.2100	26.7000	+1.521%	2,463,520	+27.753%
2025-09-04	26.1000	26.3500	25.0700	26.3000	-0.680%	1,989,140	+29.696%
2025-09-03	26.2100	26.7916	26.0500	26.4800	+0.532%	1,297,070	+28.814%
2025-09-02	26.2500	26.5805	25.5100	26.3400	-2.155%	1,837,532	+29.499%
2025-08-29	26.7900	27.2800	26.6550	26.9200	+0.862%	1,894,517	+26.709%
2025-08-28	27.1800	27.4500	26.5100	26.6900	-1.185%	1,839,504	+27.801%
2025-08-27	26.0400	27.0200	26.0400	27.0100	+3.925%	1,201,093	+26.287%
2025-08-26	26.6100	26.7799	25.8900	25.9900	-2.659%	1,329,029	+31.243%
2025-08-25	27.4900	27.5600	26.5700	26.7000	-3.156%	1,540,356	+27.753%
2025-08-22	25.7100	27.7500	25.5800	27.5700	+8.075%	2,751,589	+23.721%
2025-08-21	25.2600	25.5950	24.9250	25.5100	-0.932%	1,547,881	+33.712%
2025-08-20	25.8400	26.2200	25.5009	25.7500	-1.303%	1,585,092	+32.466%
2025-08-19	26.5900	27.0700	25.9300	26.0900	-1.156%	1,891,203	+30.740%
2025-08-18	26.2500	26.8050	25.8750	26.3950	+1.363%	1,947,310	+29.229%
2025-08-15	25.4250	26.3700	25.2000	26.0400	+3.580%	2,600,845	+30.991%
2025-08-14	26.0000	26.3000	24.9500	25.1400	-4.046%	2,849,437	+35.680%
2025-08-13	24.8000	26.2100	24.3200	26.2000	+6.547%	2,215,289	+30.191%
2025-08-12	24.1550	24.8100	23.6800	24.5900	+2.245%	1,987,392	+38.715%
2025-08-11	24.3300	24.7400	23.7850	24.0500	-1.394%	2,345,771	+41.830%
2025-08-08	25.2700	25.5700	24.0250	24.3900	-3.559%	2,427,743	+39.852%
2025-08-07	26.4000	26.4400	25.1900	25.2900	-2.431%	2,512,405	+34.875%
2025-08-06	26.2000	26.4800	25.6000	25.9200	+0.232%	2,402,416	+31.597%
2025-08-05	25.2500	26.1300	24.8700	25.8600	+3.234%	2,984,092	+31.903%
2025-08-04	24.8000	25.4900	24.5000	25.0500	+3.171%	2,131,015	+36.168%
2025-08-01	26.2350	27.3500	23.9800	24.2800	-6.001%	6,301,818	+40.486%
2025-07-31	27.2300	27.2300	25.8100	25.8300	-5.281%	3,126,710	+32.056%
2025-07-30	28.5100	28.5100	27.1000	27.2700	-3.911%	2,493,239	+25.083%
2025-07-29	29.2300	29.5000	27.6500	28.3800	-2.642%	1,880,078	+20.190%
2025-07-28	29.0900	29.6400	28.8193	29.1500	+1.075%	1,559,276	+17.015%
2025-07-25	28.7600	28.9800	28.0400	28.8400	+0.733%	966,119	+18.273%
2025-07-24	29.0300	29.1250	28.0550	28.6300	-1.818%	1,036,450	+19.141%
2025-07-23	28.4750	29.2400	27.9650	29.1600	+2.821%	1,648,935	+16.975%
2025-07-22	27.3900	28.6400	27.0800	28.3600	+3.921%	1,956,008	+20.275%
2025-07-21	27.4000	27.6500	26.9000	27.2900	+1.299%	1,594,161	+24.991%
2025-07-18	27.1600	27.2200	26.4300	26.9400	+0.298%	1,421,378	+26.615%
2025-07-17	25.5000	26.9800	25.4750	26.8600	+5.790%	1,861,688	+26.992%
2025-07-16	26.1600	26.2000	25.0100	25.3900	-1.817%	1,556,681	+34.344%
2025-07-15	26.4000	26.6800	25.7800	25.8600	-1.335%	1,478,774	+31.903%
2025-07-14	26.4500	26.8300	26.0600	26.2100	-1.466%	1,654,259	+30.141%
2025-07-11	27.6200	28.2000	26.5300	26.6000	-4.523%	1,815,240	+28.233%
2025-07-10	28.7100	28.9500	27.8301	27.8600	-3.062%	2,296,357	+22.434%
2025-07-09	29.3750	29.7100	28.4800	28.7400	-1.339%	1,544,177	+18.685%
2025-07-08	28.0800	29.3500	27.9100	29.1300	+4.746%	2,216,773	+17.096%
2025-07-07	27.4050	28.2750	27.3500	27.8100	+0.361%	2,586,592	+22.654%
2025-07-03	27.0700	27.9600	27.0000	27.7100	+3.666%	2,294,639	+23.096%
2025-07-02	26.7400	27.2850	26.2850	26.7300	+0.451%	2,344,653	+27.609%
2025-07-01	26.4400	27.4650	26.0559	26.6100	+0.491%	2,440,373	+28.185%
2025-06-30	26.9200	27.3600	26.3350	26.4800	-0.972%	2,617,349	+28.814%
2025-06-27	26.8200	27.0700	26.0600	26.7400	+0.338%	12,767,640	+27.562%
2025-06-26	26.8200	26.8850	26.3200	26.6500	+0.150%	1,877,727	+27.992%
2025-06-25	27.2300	27.2700	26.2800	26.6100	-1.408%	1,486,317	+28.185%
2025-06-24	27.0900	27.5000	26.6950	26.9900	+1.657%	1,389,092	+26.380%
2025-06-23	26.7500	27.0800	25.9600	26.5500	-1.117%	1,541,490	+28.475%
2025-06-20	27.8000	27.8000	26.7300	26.8500	-1.864%	1,240,540	+27.039%
2025-06-18	27.4900	27.6307	26.9150	27.3600	-0.618%	1,407,286	+24.671%
2025-06-17	27.4800	28.0200	27.1800	27.5300	-0.650%	1,078,233	+23.901%
2025-06-16	27.0000	27.7200	26.8200	27.7100	+3.977%	1,155,870	+23.096%
2025-06-13	27.1900	27.5772	26.5200	26.6500	-3.964%	1,181,212	+27.992%
2025-06-12	28.1800	28.6400	27.6850	27.7500	-2.392%	1,306,092	+22.919%
2025-06-11	29.3800	29.4000	28.3800	28.4300	-2.770%	1,479,823	+19.979%
2025-06-10	29.7100	30.3800	28.9600	29.2400	-1.083%	2,122,714	+16.655%
2025-06-09	29.3500	29.8750	29.1900	29.5600	+1.407%	1,850,287	+15.392%
2025-06-06	29.1600	29.5500	28.6900	29.1500	+2.102%	2,019,134	+17.015%
2025-06-05	29.2300	29.6800	28.3610	28.5500	-1.856%	1,696,788	+19.475%
2025-06-04	27.7200	29.1300	27.7200	29.0900	+4.904%	1,888,725	+17.257%
2025-06-03	26.4600	27.7300	26.1400	27.7300	+5.598%	2,411,220	+23.008%
2025-06-02	26.2300	26.6050	25.5000	26.2600	-0.943%	1,684,517	+29.893%
2025-05-30	26.7300	26.9500	26.1000	26.5100	-1.815%	2,176,866	+28.668%
2025-05-29	27.3300	27.3300	26.4950	27.0000	-0.406%	1,834,316	+26.333%
2025-05-28	27.4400	27.5400	26.6800	27.1100	-1.203%	1,595,912	+25.821%
2025-05-27	27.2900	27.5050	26.7000	27.4400	+3.197%	1,736,260	+24.308%
2025-05-23	26.2300	26.9800	26.1600	26.5900	-1.372%	1,866,228	+28.281%
2025-05-22	25.5200	27.3200	25.5000	26.9600	+5.684%	3,132,284	+26.521%
2025-05-21	26.3700	26.6300	25.4500	25.5100	-4.600%	1,941,684	+33.712%
2025-05-20	27.2400	27.3000	26.3900	26.7400	-1.799%	1,745,838	+27.562%
2025-05-19	27.3700	27.6900	27.2000	27.2300	-2.923%	814,928	+25.266%
2025-05-16	27.5500	28.2300	27.3500	28.0500	+1.373%	1,252,521	+21.604%
2025-05-15	28.0700	28.2349	27.3400	27.6700	-2.536%	1,176,809	+23.274%
2025-05-14	28.2400	28.7350	28.0100	28.3900	+0.460%	962,080	+20.148%
2025-05-13	28.1200	28.6300	27.9000	28.2600	+0.749%	1,268,135	+20.701%
2025-05-12	28.2000	28.4300	27.4500	28.0500	+5.769%	1,508,602	+21.604%
2025-05-09	26.6300	27.4900	26.4800	26.5200	+0.626%	1,685,720	+28.620%
2025-05-08	25.6700	27.0400	25.5650	26.3550	+4.625%	2,597,324	+29.425%
2025-05-07	25.0000	25.4600	24.8400	25.1900	+1.450%	1,372,476	+35.411%
2025-05-06	24.7900	25.8099	24.5000	24.8300	-1.624%	1,635,083	+37.374%
2025-05-05	24.8200	26.5243	24.6900	25.2400	+1.651%	2,803,381	+35.143%
2025-05-02	27.0000	28.3000	24.2400	24.8300	-0.997%	5,035,527	+37.374%
2025-05-01	25.5500	26.1600	25.0100	25.0800	-0.239%	3,947,587	+36.005%
2025-04-30	24.6100	25.2600	24.3200	25.1400	-0.750%	1,517,953	+35.680%
2025-04-29	25.1700	25.7900	25.0750	25.3300	+0.836%	1,670,554	+34.662%
2025-04-28	25.0600	25.5300	24.4400	25.1200	+0.239%	3,974,850	+35.788%
2025-04-25	24.5600	25.5400	24.2050	25.0600	+1.746%	1,302,269	+36.113%
2025-04-24	23.2900	24.6700	23.2900	24.6300	+6.210%	1,492,926	+38.490%
2025-04-23	23.4500	24.7600	23.0450	23.1900	+4.225%	2,611,228	+47.089%
2025-04-22	21.9100	22.2700	21.3000	22.2500	+3.057%	1,426,824	+53.303%
2025-04-21	21.9600	22.2500	21.1200	21.5900	-3.271%	1,262,960	+57.990%
2025-04-17	22.7200	23.0400	22.0500	22.3200	-1.326%	1,096,803	+52.823%
2025-04-16	22.7900	23.1199	22.1600	22.6200	-2.163%	1,085,122	+50.796%
2025-04-15	23.2400	24.1300	22.9850	23.1200	-0.259%	1,544,503	+47.535%
2025-04-14	23.6400	23.8000	22.3300	23.1800	+0.477%	1,501,966	+47.153%
2025-04-11	23.0100	23.2475	22.0000	23.0700	-0.689%	1,518,504	+47.854%
2025-04-10	24.1300	24.4000	22.6200	23.2300	-8.036%	1,693,182	+46.836%
2025-04-09	21.3400	25.6500	21.0400	25.2600	+17.270%	4,062,214	+35.036%
2025-04-08	23.8700	24.1000	21.1801	21.5400	-4.922%	2,801,634	+58.357%
2025-04-07	22.4100	23.8700	21.3000	22.6550	-1.500%	2,568,275	+50.563%
2025-04-04	23.8600	24.0500	22.0900	23.0000	-8.875%	2,767,577	+48.304%
2025-04-03	25.6650	25.9481	24.7000	25.2400	-8.084%	2,507,368	+35.143%
2025-04-02	26.6500	28.2900	26.6400	27.4600	+1.403%	1,310,840	+24.217%
2025-04-01	27.0000	27.4400	26.3400	27.0800	-0.258%	2,122,568	+25.960%
2025-03-31	27.0100	27.4550	26.4800	27.1500	-2.162%	1,799,133	+25.635%
2025-03-28	29.0500	29.1800	27.3400	27.7500	-5.355%	1,386,126	+22.919%
2025-03-27	29.3200	29.8599	28.5500	29.3200	-1.279%	2,284,614	+16.337%
2025-03-26	30.4800	30.8200	29.6300	29.7000	-3.320%	764,407	+14.848%
2025-03-25	31.1100	31.7763	30.4400	30.7200	-0.486%	1,550,448	+11.035%
2025-03-24	30.8700	31.4900	30.5400	30.8700	+2.422%	1,401,189	+10.496%
2025-03-21	29.2700	30.2900	29.0400	30.1400	+1.721%	1,270,590	+13.172%
2025-03-20	30.1300	30.4900	29.5000	29.6300	-1.920%	1,076,552	+15.120%
2025-03-19	29.9500	30.7350	29.9500	30.2100	+1.104%	1,350,614	+12.910%
2025-03-18	29.9000	30.2500	29.6450	29.8800	-1.158%	1,105,268	+14.157%
2025-03-17	29.8750	30.8100	29.7500	30.2300	+2.544%	1,273,253	+12.835%

document.getElementById("hWjBRX").onerror = function(){this.style.display='none';}; .dark-mode .r6DmWm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .r6DmWm{ color: #333333; background-color: white; border: 2px solid #333333; }FIVNFIVE9, INC.stock NASDAQ

FIVN
FIVE9, INC.
stock NASDAQ