Stock listing
NASDAQ:FIVN Five9, Inc. Stock
Home listing (NASDAQ) of Five9, Inc.
Follow Five9, Inc. into a list and get an email when it puts out news.
Share price · NASDAQ:FIVN
$36.34 USD -1.07 (-2.9%)
Close on Oct 30, 2026
- Day range
- $35.47 – $37.21 USDOct 30, 2026
- Volume
- 1.47M sharesOct 30, 2026
- Market cap
- $2.72B USDAt the close on Oct 30, 2026 · price × 74.72M shares outstanding
- 52-week range
- $13.29 – $40.00 USDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- $78.58M USDMedian day 1.87M shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| NASDAQ:FIVN · Home | $36.34 USD | -1.07 (-2.9%) | 1,468,048 | $36.88 | $37.21 | $35.47 | $37.41 | Close on Oct 30, 2026 |
| LSE:0TMV | $37.20 USD | -0.14 (-0.4%) | 1,147 | $37.34 | $38.16 | $36.84 | $37.34 | Close on Oct 27, 2026 |
| Frankfurt:1F9 | €32.67 EUR | -0.83 (-2.5%) | — | €32.67 | €32.67 | €32.67 | €33.50 | Close on Oct 30, 2026 |
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · NASDAQ:FIVN · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $36.34 | -1.07 | -2.9% | $36.88 | $37.21 | $35.47 | 1,468,048 | |
| $37.41 | -0.22 | -0.6% | $36.25 | $37.70 | $35.41 | 1,240,918 | |
| $37.63 | +0.50 | +1.3% | $36.54 | $38.68 | $36.50 | 1,251,789 | |
| $37.13 | -0.61 | -1.6% | $37.36 | $37.84 | $36.95 | 929,603 | |
| $37.74 | +0.13 | +0.3% | $37.70 | $38.56 | $36.56 | 1,406,047 | |
| $37.61 | +2.51 | +7.2% | $35.90 | $38.34 | $35.43 | 2,469,903 | |
| $35.10 | -0.19 | -0.5% | $35.29 | $36.19 | $34.94 | 1,153,858 | |
| $35.29 | +0.98 | +2.9% | $34.45 | $35.75 | $34.01 | 916,339 | |
| $34.31 | +0.97 | +2.9% | $33.63 | $36.00 | $33.57 | 2,305,582 | |
| $33.34 | +1.11 | +3.4% | $32.43 | $33.44 | $32.21 | 1,254,841 | |
| $32.23 | -2.87 | -8.2% | $35.47 | $36.29 | $31.91 | 1,686,600 | |
| $35.10 | +2.02 | +6.1% | $32.59 | $35.43 | $32.17 | 1,961,300 | |
| $33.08 | -2.33 | -6.6% | $34.21 | $35.57 | $32.70 | 1,631,900 | |
| $35.41 | -0.26 | -0.7% | $35.47 | $36.27 | $35.21 | 971,700 | |
| $35.67 | -0.73 | -2.0% | $36.76 | $37.34 | $35.51 | 1,610,400 | |
| $36.40 | +1.25 | +3.6% | $35.11 | $36.62 | $34.89 | 1,300,400 | |
| $35.15 | +1.37 | +4.1% | $33.90 | $35.29 | $33.66 | 1,865,100 | |
| $33.78 | +0.49 | +1.5% | $33.00 | $34.44 | $32.65 | 1,961,600 | |
| $33.29 | -1.08 | -3.1% | $34.36 | $35.21 | $33.11 | 2,304,800 | |
| $34.37 | +0.01 | 0.0% | $34.58 | $35.17 | $33.85 | 2,243,900 | |
| $34.36 | -1.39 | -3.9% | $36.06 | $36.47 | $34.08 | 2,069,300 | |
| $35.75 | +1.74 | +5.1% | $34.85 | $36.34 | $34.22 | 2,989,100 | |
| $34.01 | 0.00 | 0.0% | $34.20 | $34.53 | $33.34 | 2,625,800 | |
| $34.01 | -0.65 | -1.9% | $34.52 | $34.76 | $33.44 | 1,900,000 | |
| $34.66 | -1.11 | -3.1% | $34.75 | $35.37 | $33.79 | 1,871,800 | |
| $35.77 | -0.89 | -2.4% | $36.45 | $37.79 | $35.61 | 1,461,200 | |
| $36.66 | -1.02 | -2.7% | $37.51 | $37.80 | $36.47 | 2,082,500 | |
| $37.68 | -0.97 | -2.5% | $38.91 | $40.00 | $37.42 | 2,958,400 | |
| $38.65 | +1.64 | +4.4% | $37.12 | $39.55 | $36.67 | 5,173,200 | |
| $37.01 | +4.54 | +14.0% | $33.00 | $37.13 | $32.81 | 4,044,200 | |
| $32.47 | -2.03 | -5.9% | $34.44 | $34.75 | $32.14 | 4,481,200 | |
| $34.50 | +0.42 | +1.2% | $34.75 | $35.31 | $33.18 | 2,619,700 | |
| $34.08 | +1.06 | +3.2% | $33.02 | $34.87 | $32.98 | 3,111,100 | |
| $33.02 | +1.27 | +4.0% | $31.23 | $33.87 | $31.23 | 2,928,400 | |
| $31.75 | +1.09 | +3.6% | $31.69 | $32.24 | $30.68 | 1,914,000 | |
| $30.66 | +0.41 | +1.4% | $30.22 | $31.14 | $30.17 | 866,400 | |
| $30.25 | -0.12 | -0.4% | $30.21 | $31.16 | $30.10 | 1,273,800 | |
| $30.37 | -0.86 | -2.8% | $31.00 | $31.47 | $30.31 | 1,121,300 | |
| $31.23 | -2.04 | -6.1% | $32.60 | $33.06 | $31.09 | 1,828,500 | |
| $33.27 | -0.83 | -2.4% | $33.49 | $33.90 | $32.11 | 1,899,400 | |
| $34.10 | +0.51 | +1.5% | $34.47 | $35.18 | $33.80 | 1,368,400 | |
| $33.59 | -0.44 | -1.3% | $34.03 | $34.80 | $33.30 | 1,079,800 | |
| $34.03 | -0.53 | -1.5% | $33.81 | $34.78 | $33.38 | 1,672,400 | |
| $34.56 | +0.51 | +1.5% | $33.61 | $34.75 | $33.07 | 1,383,700 | |
| $34.05 | -0.52 | -1.5% | $34.26 | $35.17 | $33.87 | 1,595,600 | |
| $34.57 | +2.57 | +8.0% | $32.83 | $34.64 | $32.83 | 1,601,600 | |
| $32.00 | -0.285 | -0.9% | $31.46 | $32.20 | $30.66 | 1,258,300 | |
| $32.29 | -0.485 | -1.5% | $32.63 | $33.17 | $31.60 | 1,738,700 | |
| $32.77 | +0.02 | +0.1% | $32.81 | $33.62 | $32.52 | 1,418,600 | |
| $32.75 | +0.45 | +1.4% | $32.22 | $33.00 | $31.38 | 1,518,900 | |
| $32.30 | -0.44 | -1.3% | $32.43 | $33.09 | $32.11 | 1,720,000 | |
| $32.74 | +0.29 | +0.9% | $32.33 | $33.50 | $32.18 | 1,723,800 | |
| $32.45 | +0.60 | +1.9% | $31.93 | $33.04 | $31.81 | 1,265,300 | |
| $31.85 | -1.15 | -3.5% | $32.39 | $32.79 | $31.53 | 2,495,800 | |
| $33.00 | -0.80 | -2.4% | $33.93 | $34.24 | $32.13 | 1,626,800 | |
| $33.80 | +2.60 | +8.3% | $31.31 | $34.10 | $30.87 | 2,718,600 | |
| $31.20 | -1.43 | -4.4% | $31.79 | $32.13 | $30.89 | 2,237,500 | |
| $32.63 | -1.85 | -5.4% | $33.98 | $34.50 | $32.59 | 2,158,200 | |
| $34.48 | +0.49 | +1.4% | $33.48 | $34.58 | $32.55 | 3,075,100 | |
| $33.99 | +5.62 | +19.8% | $27.45 | $34.10 | $27.30 | 7,892,000 | |
| $28.37 | -1.23 | -4.2% | $28.81 | $29.64 | $28.00 | 3,495,500 | |
| $29.60 | -0.19 | -0.6% | $30.05 | $30.13 | $29.19 | 3,042,500 | |
| $29.79 | +0.84 | +2.9% | $28.73 | $30.21 | $28.44 | 3,227,400 | |
| $28.95 | +1.44 | +5.2% | $28.27 | $29.41 | $28.17 | 2,748,300 | |
| $27.51 | -0.15 | -0.5% | $27.40 | $28.15 | $26.94 | 16,109,600 | |
| $27.66 | +0.495 | +1.8% | $28.17 | $28.86 | $27.17 | 6,035,900 |
- Ticker
- NASDAQ:FIVN
- Asset type
- Stock
- Sector
- Technology
- Industry
- Software
- Exchange
- NASDAQ
- Currency
- USD
What changed lately
Latest news release · Oct 26, 2026
Five9 to Report Third Quarter 2026 Financial Results on November 5, 2026
Latest earnings call · Aug 6, 2026
Five9 (NASDAQ:FIVN) Q2 2026 Earnings Call
Replay and transcript
Latest deck · Aug 6, 2026
Q2 2026 Earnings Presentation
Earnings · 24 slides
Calls
Upcoming
Five9 (NASDAQ:FIVN) Q3 2026 Earnings Call
Thu, Nov 05, 2026 · 4:30 PM ET
Register
Replays
Five9 (NASDAQ:FIVN) Q2 2026 Earnings Call
Thu, Aug 06, 2026 · 4:30 PM ET
Watch TranscriptFive9 (NASDAQ:FIVN) Q1 2026 Earnings Call
Thu, Apr 30, 2026 · 4:30 PM ET
Watch TranscriptFive9 (NASDAQ:FIVN) Q4 2025 Earnings Call
Thu, Feb 19, 2026 · 4:30 PM ET
Watch Transcript
Latest news
Five9 to Report Third Quarter 2026 Financial Results on November 5, 2026
Oct 26, 2026
Closed $37.13 (-1.6%) on Oct 27, 2026
Five9 Named a Leader in the 2026 Gartner® Magic Quadrant™ for Contact Center as a Service for the Ninth Time
Oct 22, 2026
Closed $35.10 (-0.5%) on Oct 22, 2026
Fortune Media and Great Place To Work Name Five9 to 2026 Best Workplaces in Technology List
Oct 15, 2026
Closed $35.10 (+6.1%) on Oct 15, 2026
New Five9 Research Reveals Consumers Embrace AI in Customer Service, But Trust Still Depends on Having a Person Within Reach
Oct 14, 2026
Closed $33.08 (-6.6%) on Oct 14, 2026
Five9 Announces Inducement Award Under Nasdaq Listing Rule 5635(c)(4)
Oct 13, 2026
Closed $33.08 (-6.6%) on Oct 14, 2026
Five9 Named a Leader in the 2026 IDC MarketScape: Worldwide Agentic Contact Center-as-a-Service Platforms
Aug 26, 2026
Closed $32.00 (-0.9%) on Aug 26, 2026
Five9 Announces Second Quarter 2026 Financial Results
Aug 6, 2026
Closed $33.99 (+19.8%) on Aug 7, 2026
Five9 Set to Join S&P SmallCap 600
Jul 29, 2026
Closed $27.66 (+1.8%) on Jul 30, 2026
Issued by another party
Five9 to Report Second Quarter 2026 Financial Results on August 6, 2026
Jul 20, 2026
Closed $25.23 (-1.8%) on Jul 21, 2026
Five9 Announces Inducement Awards Under Nasdaq Listing Rule 5635(c)(4)
Jul 15, 2026
Closed $25.26 (+1.6%) on Jul 16, 2026
Decks
Q2 2026 Earnings Presentation
Earnings · 24 slides · Aug 6, 2026
Q1 2026 Earnings Presentation
Earnings · 25 slides · Apr 30, 2026
Q2 2025 Earnings Presentation
Earnings · 46 slides · Jul 31, 2025
Q2 2024 Earnings Presentation
Earnings · 38 slides · 2024
Five9, Inc. on 6ix
- Sector
- Technology
- Industry
- Software
- News releases
- 33 in the last 12 months · 223 in all · newest Oct 26, 2026 · oldest 2019
- Calls
- 14 calls with a replay · 14 with a transcript · latest Aug 6, 2026
- Decks
- 19 decks · latest Aug 6, 2026
Where Five9, Inc. is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| NASDAQ:FIVN · Home listing · This page | NASDAQ | United States | USD |
| gettex:1F9 | gettex | Germany | EUR |
| BMV:FIVN | BMV | Mexico | MXN |
| BOATS:FIVN | BOATS | United States | USD |
| Tradegate:1F9 | Tradegate | Germany | EUR |
| LS Exchange:A1XFG9 | LS Exchange | Germany | EUR |
| LSE:0TMV | LSE | United Kingdom | USD |
| Frankfurt:1F9 | Frankfurt | Germany | EUR |
| Lang & Schwarz:A1XFG9 | Lang & Schwarz | Germany | EUR |
| B3:F2IV34 | B3 | Brazil | BRL |
| Milan:1FIVN | Milan | Italy | EUR |
| BIVA:FIVN | BIVA | Mexico | MXN |
| BX Swiss:1F9 | BX Swiss | Switzerland | CHF |
| Dusseldorf:1F9 | Dusseldorf | Germany | EUR |
| Munich:1F9 | Munich | Germany | EUR |
| Stuttgart:1F9 | Stuttgart | Germany | EUR |
Log in to ask 6ix AI your own questions about Five9, Inc.