stockNASDAQ: FIVN • 28 Days Updates
Five9 Inc. (FIVN)
Showing Closing Date Range from Sep 11 to Oct 9, 2026.
Investor Relations:five9.com
Price & Performance Trajectory
Five9 Inc.NASDAQ: FIVN
Latest Close
$36.40
28 Days Updates Trajectory
Showing Closing Date Range from Sep 11 to Oct 9, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesFIVN session performance
✓ Latest Close USD
$36.40
Latest session close
+$5.74vs period start
Period Return % % GAIN
+18.72%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$40 / $30.17
Period range envelope
$9.83channel spread
Total Volume SHARES
44.12M
Period turnover
Avg: 2.45M/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(18 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 09, 2026 | $36.40 | +3.56% | $36.62 | $34.89 | 1.30M |
| Oct 08, 2026 | $35.15 | +4.06% | $35.27 | $33.66 | 1.86M |
| Oct 07, 2026 | $33.78 | +1.47% | $34.44 | $32.65 | 1.96M |
| Oct 06, 2026 | $33.29 | -3.14% | $35.20 | $33.11 | 2.30M |
| Oct 05, 2026 | $34.37 | +0.03% | $35.17 | $33.87 | 2.22M |
| Oct 02, 2026 | $34.36 | -3.89% | $36.47 | $34.08 | 2.06M |
| Sep 28, 2026 | $34.71 | -2.96% | $35.37 | $33.83 | 772.2K |
| Sep 25, 2026 | $35.77 | -2.43% | $37.79 | $35.61 | 1.46M |
| Sep 24, 2026 | $36.66 | -2.71% | $37.80 | $36.47 | 2.08M |
| Sep 23, 2026 | $37.68 | -2.51% | $40.00 | $37.42 | 2.96M |
| Sep 22, 2026 | $38.65 | +4.43% | $39.55 | $36.67 | 5.17M |
| Sep 21, 2026 | $37.01 | +13.98% | $37.13 | $32.81 | 4.04M |
| Sep 18, 2026 | $32.47 | -5.88% | $34.75 | $32.14 | 4.48M |
| Sep 17, 2026 | $34.50 | +1.23% | $35.31 | $33.18 | 2.62M |
| Sep 16, 2026 | $34.08 | +3.21% | $34.87 | $32.98 | 3.11M |
Page 1 of 2