Is Five9, Inc. (FIVN) a Buy, Sell, or Hold?
NASDAQ : FIVN
Five9, Inc. — Stock Chart
$28.37 USD
-$1.23 (-4.16%)
- Volume
- 3.48M
- Average Volume
- 3.19M
- Market Capitalization
- $2.17B
- P/E Ratio
- 37.33
- Dividend Yield
- 0.00%
- Price Target
- $23.00
- Year High
- $29.64
- Year Low
- $13.29
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $4.15
FIVN Price Chart
Historical Price Data
| Date | Opening Price | Closing Price | %Chg | Volume |
|---|---|---|---|---|
| 2026-08-06 | $28.81 | $28.37 | -1.53% | 3.48M |
| 2026-08-05 | $30.05 | $29.60 | -1.50% | 3.04M |
| 2026-08-04 | $28.73 | $29.79 | 3.69% | 3.23M |
| 2026-08-03 | $28.27 | $28.95 | 2.41% | 2.75M |
| 2026-07-31 | $27.40 | $27.51 | 0.40% | 16.11M |
| 2026-07-30 | $28.17 | $27.66 | -1.81% | 6.04M |
| 2026-07-29 | $26.90 | $27.17 | 1.00% | 2.21M |
| 2026-07-28 | $26.00 | $27.12 | 4.31% | 2.39M |
| 2026-07-27 | $23.51 | $25.55 | 8.68% | 3.27M |
| 2026-07-24 | $22.33 | $23.12 | 3.54% | 2.71M |
| 2026-07-23 | $23.23 | $21.75 | -6.37% | 3.98M |
| 2026-07-22 | $24.89 | $22.95 | -7.79% | 3.06M |
| 2026-07-21 | $25.16 | $25.23 | 0.28% | 1.55M |
| 2026-07-20 | $25.40 | $25.70 | 1.18% | 1.07M |
| 2026-07-17 | $24.76 | $25.58 | 3.31% | 1.79M |
| 2026-07-16 | $24.90 | $25.26 | 1.45% | 1.44M |
| 2026-07-15 | $26.00 | $24.86 | -4.38% | 2.21M |
| 2026-07-14 | $24.38 | $25.58 | 4.92% | 2.31M |
| 2026-07-13 | $25.51 | $25.81 | 1.18% | 1.6M |
| 2026-07-10 | $25.80 | $25.42 | -1.47% | 1.68M |
| 2026-07-09 | $23.51 | $24.93 | 6.04% | 1.47M |
| 2026-07-08 | $24.17 | $24.20 | 0.12% | 2.01M |
| 2026-07-07 | $24.48 | $24.99 | 2.08% | 3.51M |
| 2026-07-06 | $22.86 | $24.10 | 5.42% | 2.11M |
| 2026-07-02 | $23.06 | $23.44 | 1.65% | 2.68M |
| 2026-07-01 | $22.05 | $23.24 | 5.40% | 2.59M |
| 2026-06-30 | $21.12 | $21.32 | 0.95% | 1.42M |
| 2026-06-29 | $21.79 | $21.30 | -2.25% | 2.28M |
| 2026-06-26 | $19.80 | $21.32 | 7.68% | 4.98M |
| 2026-06-25 | $19.45 | $19.51 | 0.31% | 2.08M |
| 2026-06-24 | $19.05 | $19.48 | 2.26% | 2.25M |
| 2026-06-23 | $18.73 | $19.06 | 1.76% | 2.29M |
| 2026-06-22 | $18.91 | $18.82 | -0.48% | 3.57M |
| 2026-06-18 | $19.22 | $19.40 | 0.94% | 4.38M |
| 2026-06-17 | $20.49 | $19.36 | -5.51% | 2.71M |
| 2026-06-16 | $20.57 | $20.69 | 0.58% | 2.35M |
| 2026-06-15 | $21.35 | $20.66 | -3.23% | 2.3M |
| 2026-06-12 | $20.73 | $21.23 | 2.41% | 1.76M |
| 2026-06-11 | $20.86 | $20.83 | -0.14% | 3.31M |
| 2026-06-10 | $21.26 | $21.35 | 0.42% | 2.11M |
| 2026-06-09 | $22.72 | $21.68 | -4.58% | 3.29M |
| 2026-06-08 | $23.30 | $23.15 | -0.64% | 1.9M |
| 2026-06-05 | $24.25 | $23.52 | -3.01% | 3.37M |
| 2026-06-04 | $24.16 | $24.46 | 1.24% | 2.69M |
| 2026-06-03 | $24.80 | $23.95 | -3.43% | 3.29M |
| 2026-06-02 | $24.61 | $25.03 | 1.71% | 3.89M |
| 2026-06-01 | $25.15 | $26.26 | 4.41% | 4.86M |
| 2026-05-29 | $23.46 | $24.35 | 3.79% | 4.61M |
| 2026-05-28 | $22.70 | $22.83 | 0.57% | 3.32M |
| 2026-05-27 | $22.46 | $22.34 | -0.53% | 2.07M |
| 2026-05-26 | $22.58 | $22.79 | 0.93% | 2.35M |
| 2026-05-22 | $21.99 | $22.76 | 3.50% | 2.38M |
| 2026-05-21 | $22.19 | $21.84 | -1.58% | 3.3M |
| 2026-05-20 | $22.03 | $22.29 | 1.18% | 3.35M |
| 2026-05-19 | $21.51 | $22.52 | 4.70% | 5.58M |
| 2026-05-18 | $21.16 | $21.13 | -0.14% | 3.5M |
| 2026-05-15 | $20.26 | $21.64 | 6.81% | 3.44M |
| 2026-05-14 | $21.10 | $20.75 | -1.66% | 3.33M |
| 2026-05-13 | $20.79 | $21.12 | 1.59% | 7.05M |
| 2026-05-12 | $21.41 | $20.93 | -2.24% | 2.46M |
| 2026-05-11 | $21.97 | $21.41 | -2.55% | 2.69M |
| 2026-05-08 | $21.78 | $22.10 | 1.47% | 2.94M |
| 2026-05-07 | $22.50 | $22.20 | -1.33% | 3.1M |
| 2026-05-06 | $24.04 | $21.90 | -8.90% | 5.46M |
| 2026-05-05 | $24.09 | $24.26 | 0.71% | 6.29M |
| 2026-05-04 | $22.28 | $23.34 | 4.76% | 8.98M |
| 2026-05-01 | $20.18 | $22.24 | 10.21% | 15.3M |
| 2026-04-30 | $16.95 | $17.20 | 1.47% | 4.82M |
| 2026-04-29 | $16.57 | $17.05 | 2.90% | 1.76M |
| 2026-04-28 | $16.42 | $16.76 | 2.07% | 1.83M |
| 2026-04-27 | $16.52 | $16.56 | 0.24% | 2.29M |
| 2026-04-24 | $15.62 | $16.55 | 5.95% | 2.22M |
| 2026-04-23 | $16.01 | $15.46 | -3.44% | 2.43M |
| 2026-04-22 | $16.52 | $16.59 | 0.42% | 1.53M |
| 2026-04-21 | $16.32 | $16.49 | 1.04% | 2.35M |
| 2026-04-20 | $15.60 | $16.24 | 4.10% | 1.81M |
| 2026-04-17 | $16.06 | $15.78 | -1.74% | 2.01M |
| 2026-04-16 | $15.65 | $15.68 | 0.19% | 2.28M |
| 2026-04-15 | $14.70 | $15.36 | 4.49% | 2.07M |
| 2026-04-14 | $14.67 | $14.43 | -1.64% | 1.86M |
| 2026-04-13 | $13.59 | $14.44 | 6.25% | 1.99M |
| 2026-04-10 | $13.81 | $13.61 | -1.45% | 2.38M |
| 2026-04-09 | $14.37 | $13.82 | -3.83% | 2.62M |
| 2026-04-08 | $15.75 | $14.59 | -7.37% | 2.2M |
| 2026-04-07 | $15.08 | $14.96 | -0.80% | 1.55M |
| 2026-04-06 | $15.07 | $15.17 | 0.66% | 1.53M |
| 2026-04-02 | $14.87 | $15.01 | 0.94% | 2.58M |
| 2026-04-01 | $15.32 | $15.06 | -1.70% | 1.79M |
| 2026-03-31 | $14.87 | $15.17 | 2.02% | 1.75M |
| 2026-03-30 | $14.59 | $14.77 | 1.23% | 1.86M |