stockNASDAQ: FIVN • 12 Months Updates
Five9 Inc. (FIVN) 12 Months
Showing Closing Date Range from Sep, 11, 2025 to Sep, 11, 2026.
Price & Performance Trajectory
Five9 Inc.NASDAQ: FIVN
Latest Close
$30.66
12 Months Updates Trajectory
Showing Closing Date Range from Sep, 11, 2025 to Sep, 11, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesFIVN session performance
✓ Latest Close USD
$30.66
Latest session close
+$4.56vs period start
Period Return % % GAIN
+17.47%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$35.18 / $13.29
Period range envelope
$21.89channel spread
Total Volume SHARES
633.96M
Period turnover
Avg: 2.52M/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(252 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Sep 11, 2026 | $30.66 | +1.36% | $31.14 | $30.17 | 866.4K |
| Sep 10, 2026 | $30.25 | -0.40% | $31.16 | $30.10 | 1.27M |
| Sep 09, 2026 | $30.37 | -2.75% | $31.47 | $30.31 | 1.12M |
| Sep 08, 2026 | $31.23 | -6.13% | $33.06 | $31.09 | 1.83M |
| Sep 04, 2026 | $33.27 | -0.66% | $33.90 | $32.11 | 1.90M |
| Sep 03, 2026 | $34.10 | +1.52% | $35.18 | $33.80 | 1.37M |
| Sep 02, 2026 | $33.59 | -1.29% | $34.80 | $33.30 | 1.08M |
| Sep 01, 2026 | $34.03 | -1.53% | $34.78 | $33.38 | 1.67M |
| Aug 31, 2026 | $34.56 | +1.50% | $34.75 | $33.07 | 1.38M |
| Aug 28, 2026 | $34.05 | -1.50% | $35.17 | $33.87 | 1.60M |
| Aug 27, 2026 | $34.57 | +8.03% | $34.64 | $32.83 | 1.60M |
| Aug 26, 2026 | $32.00 | -0.88% | $32.20 | $30.66 | 1.26M |
| Aug 25, 2026 | $32.29 | -1.48% | $33.17 | $31.60 | 1.74M |
| Aug 24, 2026 | $32.77 | +0.06% | $33.62 | $32.52 | 1.42M |
| Aug 21, 2026 | $32.75 | +1.39% | $33.00 | $31.38 | 1.52M |
Page 1 of 17