MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
FIVN — FIVE9, INC.
NasdaqFIVE9, INC.
$34.36
-1.39(-3.89%)
- O
- 36.06
- H
- 36.47
- L
- 34.08
- V
- 2.06M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$34.36
Period Return+54.43%
Period High$40.00
Period Low$13.29
Avg Daily Volume2.41M
Total Trading Days365
FIVN — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $36.06 | $36.47 | $34.08 | $34.36 | $-1.39 | -3.89% | 2,061,430 | $34.71 | $34.08 $36.47 |
| Oct 1, 2026 | $34.85 | $36.34 | $34.22 | $35.75 | +$1.74 | +5.12% | 2,989,151 | $35.51 | $34.22 $36.34 |
| Sep 30, 2026 | $34.20 | $34.53 | $33.34 | $34.01 | +$0.00 | +0.00% | 2,627,268 | $33.91 | $33.34 $34.53 |
| Sep 29, 2026 | $34.52 | $34.76 | $33.44 | $34.01 | $-0.65 | -1.88% | 1,900,078 | $33.95 | $33.44 $34.76 |
| Sep 28, 2026 | $34.75 | $35.37 | $33.79 | $34.66 | $-1.11 | -3.10% | 1,871,792 | $34.70 | $33.79 $35.37 |
| Sep 25, 2026 | $36.45 | $37.79 | $35.61 | $35.77 | $-0.89 | -2.43% | 1,461,689 | $36.39 | $35.61 $37.79 |
| Sep 24, 2026 | $37.51 | $37.80 | $36.47 | $36.66 | $-1.02 | -2.71% | 2,082,655 | $36.93 | $36.47 $37.80 |
| Sep 23, 2026 | $38.91 | $40.00 | $37.42 | $37.68 | $-0.97 | -2.51% | 2,958,534 | $38.24 | $37.42 $40.00 |
| Sep 22, 2026 | $37.12 | $39.55 | $36.67 | $38.65 | +$1.64 | +4.43% | 5,173,875 | $38.16 | $36.67 $39.55 |
| Sep 21, 2026 | $33.00 | $37.13 | $32.81 | $37.01 | +$4.54 | +13.98% | 4,047,557 | $35.91 | $32.81 $37.13 |
| Sep 18, 2026 | $34.44 | $34.75 | $32.14 | $32.47 | $-2.03 | -5.88% | 4,482,110 | $32.69 | $32.14 $34.75 |
| Sep 17, 2026 | $34.75 | $35.31 | $33.18 | $34.50 | +$0.42 | +1.23% | 2,619,700 | $34.43 | $33.18 $35.31 |
| Sep 16, 2026 | $33.02 | $34.87 | $32.98 | $34.08 | +$1.06 | +3.21% | 3,111,327 | $34.10 | $32.98 $34.87 |
| Sep 15, 2026 | $31.23 | $33.87 | $31.23 | $33.02 | +$1.27 | +4.00% | 2,927,999 | $33.09 | $31.23 $33.87 |
| Sep 14, 2026 | $31.69 | $32.24 | $30.68 | $31.75 | +$1.09 | +3.56% | 1,909,891 | $31.52 | $30.68 $32.24 |
| Sep 11, 2026 | $30.22 | $31.14 | $30.17 | $30.66 | +$0.41 | +1.36% | 866,390 | $30.71 | $30.17 $31.14 |
| Sep 10, 2026 | $30.21 | $31.16 | $30.10 | $30.25 | $-0.12 | -0.40% | 1,273,909 | $30.46 | $30.10 $31.16 |
| Sep 9, 2026 | $31.00 | $31.47 | $30.31 | $30.37 | $-0.86 | -2.75% | 1,121,620 | $30.63 | $30.31 $31.47 |
| Sep 8, 2026 | $32.60 | $33.06 | $31.09 | $31.23 | $-2.04 | -6.13% | 1,828,744 | $31.51 | $31.09 $33.06 |
| Sep 4, 2026 | $33.49 | $33.90 | $32.11 | $33.27 | $-0.83 | -2.43% | 1,900,134 | $33.37 | $32.11 $33.90 |
| Sep 3, 2026 | $34.47 | $35.18 | $33.80 | $34.10 | +$0.51 | +1.52% | 1,371,726 | $34.23 | $33.80 $35.18 |
| Sep 2, 2026 | $34.03 | $34.80 | $33.30 | $33.59 | $-0.44 | -1.29% | 1,078,562 | $33.72 | $33.30 $34.80 |
| Sep 1, 2026 | $33.81 | $34.78 | $33.38 | $34.03 | $-0.53 | -1.53% | 1,672,565 | $33.87 | $33.38 $34.78 |
| Aug 31, 2026 | $33.61 | $34.75 | $33.07 | $34.56 | +$0.51 | +1.50% | 1,384,125 | $34.14 | $33.07 $34.75 |
| Aug 28, 2026 | $34.26 | $35.17 | $33.87 | $34.05 | $-0.52 | -1.50% | 1,595,881 | $34.30 | $33.87 $35.17 |
| Aug 27, 2026 | $32.83 | $34.64 | $32.83 | $34.57 | +$2.57 | +8.03% | 1,602,308 | $34.11 | $32.83 $34.64 |
| Aug 26, 2026 | $31.46 | $32.20 | $30.66 | $32.00 | $-0.29 | -0.88% | 1,259,261 | $31.85 | $30.66 $32.20 |
| Aug 25, 2026 | $32.63 | $33.17 | $31.60 | $32.29 | $-0.49 | -1.48% | 1,738,696 | $32.39 | $31.60 $33.17 |
| Aug 24, 2026 | $32.81 | $33.62 | $32.52 | $32.77 | +$0.02 | +0.06% | 1,418,678 | $32.93 | $32.52 $33.62 |
| Aug 21, 2026 | $32.22 | $33.00 | $31.38 | $32.75 | +$0.45 | +1.39% | 1,519,192 | $32.65 | $31.38 $33.00 |