stockNASDAQ: FIVN • 3 Months Updates
Five9 Inc. (FIVN) 3 Months
Showing Closing Date Range from Jul 18 to Oct 16, 2026.
Investor Relations:five9.com
Price & Performance Trajectory
Five9 Inc.NASDAQ: FIVN
Latest Close
$32.23
3 Months Updates Trajectory
Showing Closing Date Range from Jul 18 to Oct 16, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesFIVN session performance
✓ Latest Close USD
$32.23
Latest session close
+$6.53vs period start
Period Return % % GAIN
+25.41%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$40 / $20.76
Period range envelope
$19.24channel spread
Total Volume SHARES
154.36M
Period turnover
Avg: 2.53M/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(61 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 16, 2026 | $32.23 | -8.18% | $36.29 | $31.91 | 1.69M |
| Oct 15, 2026 | $35.10 | +6.11% | $35.43 | $32.17 | 1.77M |
| Oct 14, 2026 | $33.08 | -6.58% | $35.54 | $32.70 | 1.63M |
| Oct 13, 2026 | $35.41 | -0.73% | $36.27 | $35.21 | 971.4K |
| Oct 12, 2026 | $35.67 | -2.01% | $37.34 | $35.51 | 1.61M |
| 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 |
Page 1 of 5