stockNASDAQ: FIVN • 7 Days Updates
Five9 Inc. (FIVN) 7 Days
Showing Closing Date Range from Oct 7 to Oct 14, 2026.
Investor Relations:five9.com
Price & Performance Trajectory
Five9 Inc.NASDAQ: FIVN
Latest Close
$33.08
7 Days Updates Trajectory
Showing Closing Date Range from Oct 7 to Oct 14, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesFIVN session performance
✓ Latest Close USD
$33.08
Latest session close
$-0.7vs period start
Period Return % % GAIN
-2.07%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$37.34 / $32.65
Period range envelope
$4.69channel spread
Total Volume SHARES
9.34M
Period turnover
Avg: 1.56M/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(6 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| 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 |