stockNASDAQ: FIVN • 6 Months Updates
Five9 Inc. (FIVN) 6 Months
Showing Closing Date Range from Apr 25 to Oct 22, 2026.
Investor Relations:five9.com
Price & Performance Trajectory
Five9 Inc.NASDAQ: FIVN
Latest Close
$35.10
6 Months Updates Trajectory
Showing Closing Date Range from Apr 25 to Oct 22, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesFIVN session performance
✓ Latest Close USD
$35.10
Latest session close
+$18.54vs period start
Period Return % % GAIN
+111.96%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$40 / $16.34
Period range envelope
$23.66channel spread
Total Volume SHARES
348.61M
Period turnover
Avg: 2.86M/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(122 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 22, 2026 | $35.10 | -0.54% | $36.19 | $34.94 | 1.13M |
| Oct 21, 2026 | $35.29 | +2.86% | $35.75 | $34.07 | 914.8K |
| Oct 20, 2026 | $34.31 | +2.91% | $36.00 | $33.57 | 2.31M |
| Oct 19, 2026 | $33.34 | +3.44% | $33.44 | $32.21 | 1.25M |
| 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 |
Page 1 of 9