stockNASDAQ: FIVN • 7 Days Updates
Five9 Inc. (FIVN) 7 Days
Showing Closing Date Range from Sep, 04 to Sep, 11, 2026.
Price & Performance Trajectory
Five9 Inc.NASDAQ: FIVN
Latest Close
$30.66
7 Days Updates Trajectory
Showing Closing Date Range from Sep, 04 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
$-2.61vs period start
Period Return % % GAIN
-7.84%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$33.9 / $30.1
Period range envelope
$3.80channel spread
Total Volume SHARES
6.99M
Period turnover
Avg: 1.40M/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(5 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 |