Five9 (FIVN) Price: 37.43

Five9, Inc. (FIVN)

37.43 -0.20 (-0.53%) USD | NASDAQ | Oct 29, 16:00

37.25 -0.18 (-0.48%) After-Hours: 20:00

Price Chart

Historical Price Data

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

Date	Open	High	Low	Close	Volume
Oct 28, 2026	36.64	38.68	36.50	37.63	1.253M
Oct 27, 2026	37.36	37.84	36.95	37.13	929931.0
Oct 26, 2026	37.21	38.56	36.56	37.74	1.407M
Oct 23, 2026	35.90	38.34	35.43	37.61	2.470M
Oct 22, 2026	35.29	36.19	34.94	35.10	1.154M
Oct 21, 2026	34.45	35.75	34.01	35.29	916340.0
Oct 20, 2026	33.63	36.00	33.57	34.31	2.306M
Oct 19, 2026	32.43	33.44	32.21	33.34	1.255M
Oct 16, 2026	35.47	36.29	31.91	32.23	1.688M
Oct 15, 2026	32.59	35.43	32.17	35.10	1.962M
Oct 14, 2026	34.21	35.56	32.70	33.08	1.632M
Oct 13, 2026	35.47	36.27	35.21	35.41	971749.0
Oct 12, 2026	36.76	37.34	35.51	35.67	1.611M
Oct 09, 2026	35.11	36.62	34.88	36.40	1.301M
Oct 08, 2026	33.90	35.29	33.66	35.15	1.868M
Oct 07, 2026	33.00	34.44	32.65	33.78	1.962M
Oct 06, 2026	34.36	35.21	33.11	33.29	2.305M
Oct 05, 2026	34.58	35.17	33.85	34.37	2.244M
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

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