Five9 (FIVN) Price: 34.36

Five9, Inc. (FIVN)

34.36 -1.39 (-3.89%) USD | NASDAQ | Oct 02, 16:00

34.29 -0.07 (-0.20%) Pre-Market: 08:03

Price Chart

Historical Price Data

View and export this data back to 2014. Start Trial.

Date	Open	High	Low	Close	Volume
Oct 02, 2026	36.06	36.47	34.08	34.36	2.070M
Oct 01, 2026	34.84	36.34	34.22	35.75	2.989M
Sep 30, 2026	34.20	34.53	33.34	34.01	2.627M
Sep 29, 2026	34.52	34.76	33.44	34.01	1.900M
Sep 28, 2026	34.75	35.36	33.79	34.66	1.872M
Sep 25, 2026	36.45	37.79	35.61	35.77	1.462M
Sep 24, 2026	37.51	37.80	36.47	36.66	2.083M
Sep 23, 2026	38.90	40.00	37.42	37.68	2.959M
Sep 22, 2026	37.12	39.55	36.67	38.65	5.174M
Sep 21, 2026	33.00	37.13	32.80	37.01	4.048M
Sep 18, 2026	34.44	34.75	32.14	32.47	4.482M
Sep 17, 2026	34.75	35.31	33.18	34.50	2.620M
Sep 16, 2026	33.02	34.87	32.98	34.08	3.111M
Sep 15, 2026	31.23	33.87	31.23	33.02	2.929M
Sep 14, 2026	31.69	32.24	30.68	31.75	1.915M
Sep 11, 2026	30.22	31.14	30.17	30.66	866390.0
Sep 10, 2026	30.21	31.16	30.10	30.25	1.274M
Sep 09, 2026	31.00	31.47	30.31	30.37	1.122M
Sep 08, 2026	32.60	33.06	31.09	31.23	1.829M
Sep 04, 2026	33.49	33.90	32.11	33.27	1.900M
Sep 03, 2026	34.47	35.18	33.80	34.10	1.372M
Sep 02, 2026	34.03	34.80	33.30	33.59	1.080M
Sep 01, 2026	33.81	34.78	33.38	34.03	1.673M
Aug 31, 2026	33.61	34.75	33.07	34.56	1.384M
Aug 28, 2026	34.26	35.17	33.86	34.05	1.596M

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

View Price Range, Past 5 Years

Start Trial

Minimum

Maximum

Average

Median

Price Benchmarks

View Price Benchmarks