Five9 (FIVN)
NASDAQ:FIVN
Want to see FIVN full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 01, 2026
20.18
23.19
19.66
22.24
22.24
+29.30%
15,302,530
6.22
Apr 30, 2026
16.95
17.41
16.44
17.20
17.20
+0.88%
4,820,748
2.00
Apr 29, 2026
16.57
17.09
16.35
17.05
17.05
+1.73%
1,757,406
0.73
Apr 28, 2026
16.42
17.19
16.42
16.76
16.76
+1.21%
1,830,036
0.75
Apr 27, 2026
16.52
16.92
16.34
16.56
16.56
+0.06%
2,289,607
0.95
Apr 24, 2026
15.62
16.59
15.48
16.55
16.55
+7.05%
2,223,020
0.92
Apr 23, 2026
16.01
16.08
14.96
15.46
15.46
-6.81%
2,433,660
1.01
Apr 22, 2026
16.52
16.84
16.27
16.59
16.59
+0.61%
1,531,290
0.63
Apr 21, 2026
16.32
17.24
16.15
16.49
16.49
+1.54%
2,352,369
0.96
Apr 20, 2026
15.60
16.25
15.60
16.24
16.24
+2.92%
1,814,819
0.74
Apr 17, 2026
16.06
16.26
15.64
15.78
15.78
+0.64%
2,013,760
0.82
Apr 16, 2026
15.65
16.13
15.39
15.68
15.68
+2.08%
2,277,208
0.94
Apr 15, 2026
14.70
15.45
14.52
15.36
15.36
+6.44%
2,071,493
0.85
Apr 14, 2026
14.67
15.00
14.34
14.43
14.43
-0.07%
1,859,791
0.76
Apr 13, 2026
13.59
14.60
13.59
14.44
14.44
+6.10%
1,993,039
0.82
Apr 10, 2026
13.81
13.89
13.29
13.61
13.61
-1.52%
2,375,531
0.98
Apr 09, 2026
14.37
14.40
13.72
13.82
13.82
-5.28%
2,621,237
1.09
Apr 08, 2026
15.75
15.90
14.41
14.59
14.59
-2.47%
2,200,025
0.92
Apr 07, 2026
15.08
15.38
14.89
14.96
14.96
-1.38%
1,551,259
0.65
Apr 06, 2026
15.07
15.35
14.94
15.17
15.17
+1.07%
1,527,436
0.64
Apr 03, 2026
14.87
15.41
14.50
15.01
15.01
0.00%
0
0.00
Apr 02, 2026
14.87
15.41
14.50
15.01
15.01
-0.33%
2,581,014
1.07
Apr 01, 2026
15.32
15.32
14.52
15.06
15.06
-0.73%
1,785,277
0.74
Mar 31, 2026
14.87
15.33
14.63
15.17
15.17
+2.71%
1,750,541
0.74
Mar 30, 2026
14.59
15.07
14.51
14.77
14.77
+2.36%
1,862,084
0.79
Mar 27, 2026
14.78
14.79
14.27
14.43
14.43
-4.56%
1,752,916
0.74
Mar 26, 2026
14.50
15.39
14.43
15.12
15.12
+3.53%
1,828,677
0.78
Mar 25, 2026
15.45
15.65
14.23
14.61
14.61
-2.83%
2,231,842
0.95
Mar 24, 2026
15.84
15.93
15.00
15.03
15.03
-6.47%
1,983,344
0.86
Mar 23, 2026
15.96
16.22
15.64
16.07
16.07
+3.48%
2,525,570
1.11
Mar 20, 2026
15.61
15.80
15.16
15.53
15.53
-1.71%
2,182,430
0.96
Mar 19, 2026
15.59
16.26
15.55
15.80
15.80
+1.02%
1,911,520
0.85
Mar 18, 2026
15.70
16.07
15.54
15.64
15.64
-2.13%
1,254,576
0.55
Mar 17, 2026
15.79
16.39
15.65
15.98
15.98
+1.59%
2,101,534
0.92
Mar 16, 2026
15.97
16.11
15.56
15.73
15.73
-0.19%
1,814,420
0.80
Mar 13, 2026
16.25
16.57
15.68
15.76
15.76
-3.02%
2,117,577
0.93
Mar 12, 2026
16.46
17.14
16.24
16.25
16.25
-3.16%
1,546,979
0.68
Mar 11, 2026
17.01
17.48
16.24
16.78
16.78
-1.12%
2,096,196
0.92
Mar 10, 2026
18.00
18.00
16.75
16.97
16.97
-5.93%
1,975,748
0.87
Mar 09, 2026
17.72
18.15
17.07
18.04
18.04
-0.28%
2,437,443
1.08
Mar 06, 2026
18.06
18.32
17.60
18.09
18.09
-0.82%
2,376,854
1.06
Mar 05, 2026
17.92
18.77
17.92
18.24
18.24
+1.96%
5,156,238
2.37
Mar 04, 2026
17.67
18.09
17.42
17.89
17.89
+1.30%
3,025,867
1.40
Mar 03, 2026
17.01
18.25
16.83
17.66
17.66
+1.09%
4,319,446
2.04
Mar 02, 2026
17.02
17.89
16.73
17.47
17.47
+0.17%
2,846,238
1.35
Feb 27, 2026
17.97
18.51
17.24
17.44
17.44
-6.74%
3,405,573
1.64
Feb 26, 2026
18.00
18.87
17.56
18.70
18.70
+4.76%
3,250,329
1.57
Feb 25, 2026
17.98
18.13
17.56
17.85
17.85
+0.11%
2,190,822
1.07
Feb 24, 2026
17.83
19.07
17.73
17.83
17.83
+0.51%
2,751,937
1.38
Feb 23, 2026
18.86
18.90
17.65
17.74
17.74
-8.18%
5,551,446
2.86
Rows: