Nasdaq · Common stock
FIVE9 (FIVN)
$37.74 +$0.13 (+0.35%)
- Day’s range
- $36.56–$38.56
- Volume
- 1.4M
FIVN price history
FIVN closed at $37.74 on Oct. 26, 2026. Over the past year, its daily close ranged from $13.61 on April 10, 2026 to $38.65 on Sept. 22, 2026.
Data table: FIVN daily closes, the past year
| Date | Close |
|---|---|
| Oct. 26, 2026 | $37.74 |
| Oct. 23, 2026 | $37.61 |
| Oct. 22, 2026 | $35.10 |
| Oct. 21, 2026 | $35.29 |
| Oct. 20, 2026 | $34.31 |
| Oct. 19, 2026 | $33.34 |
| Oct. 16, 2026 | $32.23 |
| Oct. 15, 2026 | $35.10 |
| Oct. 14, 2026 | $33.08 |
| Oct. 13, 2026 | $35.41 |
| Oct. 12, 2026 | $35.67 |
| Oct. 9, 2026 | $36.40 |
| Oct. 8, 2026 | $35.15 |
| Oct. 7, 2026 | $33.78 |
| Oct. 6, 2026 | $33.29 |
| Oct. 5, 2026 | $34.37 |
| Oct. 2, 2026 | $34.36 |
| Oct. 1, 2026 | $35.75 |
| Sept. 30, 2026 | $34.01 |
| Sept. 29, 2026 | $34.01 |
| Sept. 28, 2026 | $34.66 |
| Sept. 25, 2026 | $35.77 |
| Sept. 24, 2026 | $36.66 |
| Sept. 23, 2026 | $37.68 |
| Sept. 22, 2026 | $38.65 |
| Sept. 21, 2026 | $37.01 |
| Sept. 18, 2026 | $32.47 |
| Sept. 17, 2026 | $34.50 |
| Sept. 16, 2026 | $34.08 |
| Sept. 15, 2026 | $33.02 |
| Sept. 14, 2026 | $31.75 |
| Sept. 11, 2026 | $30.66 |
| Sept. 10, 2026 | $30.25 |
| Sept. 9, 2026 | $30.37 |
| Sept. 8, 2026 | $31.23 |
| Sept. 4, 2026 | $33.27 |
| Sept. 3, 2026 | $34.10 |
| Sept. 2, 2026 | $33.59 |
| Sept. 1, 2026 | $34.03 |
| Aug. 31, 2026 | $34.56 |
| Aug. 28, 2026 | $34.05 |
| Aug. 27, 2026 | $34.57 |
| Aug. 26, 2026 | $32.00 |
| Aug. 25, 2026 | $32.28 |
| Aug. 24, 2026 | $32.77 |
| Aug. 21, 2026 | $32.75 |
| Aug. 20, 2026 | $32.30 |
| Aug. 19, 2026 | $32.74 |
| Aug. 18, 2026 | $32.45 |
| Aug. 17, 2026 | $31.85 |
| Aug. 14, 2026 | $33.00 |
| Aug. 13, 2026 | $33.80 |
| Aug. 12, 2026 | $31.20 |
| Aug. 11, 2026 | $32.63 |
| Aug. 10, 2026 | $34.48 |
| Aug. 7, 2026 | $33.99 |
| Aug. 6, 2026 | $28.37 |
| Aug. 5, 2026 | $29.60 |
| Aug. 4, 2026 | $29.79 |
| Aug. 3, 2026 | $28.95 |
| July 31, 2026 | $27.51 |
| July 30, 2026 | $27.66 |
| July 29, 2026 | $27.17 |
| July 28, 2026 | $27.12 |
| July 27, 2026 | $25.55 |
| July 24, 2026 | $23.12 |
| July 23, 2026 | $21.75 |
| July 22, 2026 | $22.95 |
| July 21, 2026 | $25.23 |
| July 20, 2026 | $25.70 |
| July 17, 2026 | $25.58 |
| July 16, 2026 | $25.26 |
| July 15, 2026 | $24.86 |
| July 14, 2026 | $25.58 |
| July 13, 2026 | $25.81 |
| July 10, 2026 | $25.42 |
| July 9, 2026 | $24.93 |
| July 8, 2026 | $24.20 |
| July 7, 2026 | $24.99 |
| July 6, 2026 | $24.10 |
| July 2, 2026 | $23.44 |
| July 1, 2026 | $23.24 |
| June 30, 2026 | $21.32 |
| June 29, 2026 | $21.30 |
| June 26, 2026 | $21.32 |
| June 25, 2026 | $19.51 |
| June 24, 2026 | $19.48 |
| June 23, 2026 | $19.06 |
| June 22, 2026 | $18.82 |
| June 18, 2026 | $19.40 |
| June 17, 2026 | $19.36 |
| June 16, 2026 | $20.69 |
| June 15, 2026 | $20.66 |
| June 12, 2026 | $21.23 |
| June 11, 2026 | $20.83 |
| June 10, 2026 | $21.35 |
| June 9, 2026 | $21.68 |
| June 8, 2026 | $23.15 |
| June 5, 2026 | $23.52 |
| June 4, 2026 | $24.46 |
| June 3, 2026 | $23.95 |
| June 2, 2026 | $25.03 |
| June 1, 2026 | $26.26 |
| May 29, 2026 | $24.35 |
| May 28, 2026 | $22.83 |
| May 27, 2026 | $22.34 |
| May 26, 2026 | $22.79 |
| May 22, 2026 | $22.76 |
| May 21, 2026 | $21.84 |
| May 20, 2026 | $22.29 |
| May 19, 2026 | $22.52 |
| May 18, 2026 | $21.13 |
| May 15, 2026 | $21.64 |
| May 14, 2026 | $20.75 |
| May 13, 2026 | $21.12 |
| May 12, 2026 | $20.93 |
| May 11, 2026 | $21.41 |
| May 8, 2026 | $22.10 |
| May 7, 2026 | $22.20 |
| May 6, 2026 | $21.90 |
| May 5, 2026 | $24.26 |
| May 4, 2026 | $23.34 |
| May 1, 2026 | $22.24 |
| April 30, 2026 | $17.20 |
| April 29, 2026 | $17.05 |
| April 28, 2026 | $16.76 |
| April 27, 2026 | $16.56 |
| April 24, 2026 | $16.55 |
| April 23, 2026 | $15.46 |
| April 22, 2026 | $16.59 |
| April 21, 2026 | $16.49 |
| April 20, 2026 | $16.24 |
| April 17, 2026 | $15.78 |
| April 16, 2026 | $15.68 |
| April 15, 2026 | $15.36 |
| April 14, 2026 | $14.43 |
| April 13, 2026 | $14.44 |
| April 10, 2026 | $13.61 |
| April 9, 2026 | $13.82 |
| April 8, 2026 | $14.59 |
| April 7, 2026 | $14.96 |
| April 6, 2026 | $15.17 |
| April 2, 2026 | $15.01 |
| April 1, 2026 | $15.06 |
| March 31, 2026 | $15.17 |
| March 30, 2026 | $14.77 |
| March 27, 2026 | $14.43 |
| March 26, 2026 | $15.12 |
| March 25, 2026 | $14.61 |
| March 24, 2026 | $15.03 |
| March 23, 2026 | $16.07 |
| March 20, 2026 | $15.53 |
| March 19, 2026 | $15.80 |
| March 18, 2026 | $15.64 |
| March 17, 2026 | $15.98 |
| March 16, 2026 | $15.73 |
| March 13, 2026 | $15.76 |
| March 12, 2026 | $16.25 |
| March 11, 2026 | $16.78 |
| March 10, 2026 | $16.97 |
| March 9, 2026 | $18.04 |
| March 6, 2026 | $18.09 |
| March 5, 2026 | $18.24 |
| March 4, 2026 | $17.89 |
| March 3, 2026 | $17.66 |
| March 2, 2026 | $17.47 |
| Feb. 27, 2026 | $17.44 |
| Feb. 26, 2026 | $18.70 |
| Feb. 25, 2026 | $17.85 |
| Feb. 24, 2026 | $17.83 |
| Feb. 23, 2026 | $17.74 |
| Feb. 20, 2026 | $19.32 |
| Feb. 19, 2026 | $17.18 |
| Feb. 18, 2026 | $16.73 |
| Feb. 17, 2026 | $16.33 |
| Feb. 13, 2026 | $16.75 |
| Feb. 12, 2026 | $16.57 |
| Feb. 11, 2026 | $16.59 |
| Feb. 10, 2026 | $17.77 |
| Feb. 9, 2026 | $17.04 |
| Feb. 6, 2026 | $17.08 |
| Feb. 5, 2026 | $16.01 |
| Feb. 4, 2026 | $17.10 |
| Feb. 3, 2026 | $16.71 |
| Feb. 2, 2026 | $17.98 |
| Jan. 30, 2026 | $17.66 |
| Jan. 29, 2026 | $17.79 |
| Jan. 28, 2026 | $18.27 |
| Jan. 27, 2026 | $18.37 |
| Jan. 26, 2026 | $19.28 |
| Jan. 23, 2026 | $18.32 |
| Jan. 22, 2026 | $18.87 |
| Jan. 21, 2026 | $17.40 |
| Jan. 20, 2026 | $17.15 |
| Jan. 16, 2026 | $17.59 |
| Jan. 15, 2026 | $19.01 |
| Jan. 14, 2026 | $18.99 |
| Jan. 13, 2026 | $18.84 |
| Jan. 12, 2026 | $19.69 |
| Jan. 9, 2026 | $19.86 |
| Jan. 8, 2026 | $19.90 |
| Jan. 7, 2026 | $19.94 |
| Jan. 6, 2026 | $19.74 |
| Jan. 5, 2026 | $19.02 |
| Jan. 2, 2026 | $18.81 |
| Dec. 31, 2025 | $20.05 |
| Dec. 30, 2025 | $20.00 |
| Dec. 29, 2025 | $19.95 |
| Dec. 26, 2025 | $19.99 |
| Dec. 24, 2025 | $19.71 |
| Dec. 23, 2025 | $19.74 |
| Dec. 22, 2025 | $20.42 |
| Dec. 19, 2025 | $20.54 |
| Dec. 18, 2025 | $21.01 |
| Dec. 17, 2025 | $21.11 |
| Dec. 16, 2025 | $21.51 |
| Dec. 15, 2025 | $20.60 |
| Dec. 12, 2025 | $21.14 |
| Dec. 11, 2025 | $21.47 |
| Dec. 10, 2025 | $21.60 |
| Dec. 9, 2025 | $21.51 |
| Dec. 8, 2025 | $20.82 |
| Dec. 5, 2025 | $20.65 |
| Dec. 4, 2025 | $20.74 |
| Dec. 3, 2025 | $20.45 |
| Dec. 2, 2025 | $19.69 |
| Dec. 1, 2025 | $19.86 |
| Nov. 28, 2025 | $19.59 |
| Nov. 26, 2025 | $19.56 |
| Nov. 25, 2025 | $19.44 |
| Nov. 24, 2025 | $19.07 |
| Nov. 21, 2025 | $18.94 |
| Nov. 20, 2025 | $17.78 |
| Nov. 19, 2025 | $18.28 |
| Nov. 18, 2025 | $18.59 |
| Nov. 17, 2025 | $18.72 |
| Nov. 14, 2025 | $20.27 |
| Nov. 13, 2025 | $20.47 |
| Nov. 12, 2025 | $20.99 |
| Nov. 11, 2025 | $20.33 |
| Nov. 10, 2025 | $20.76 |
| Nov. 7, 2025 | $19.84 |
| Nov. 6, 2025 | $21.54 |
| Nov. 5, 2025 | $22.76 |
| Nov. 4, 2025 | $23.01 |
| Nov. 3, 2025 | $24.33 |
| Oct. 31, 2025 | $24.28 |
| Oct. 30, 2025 | $23.36 |
| Oct. 29, 2025 | $23.38 |
| Oct. 28, 2025 | $23.65 |
| Oct. 27, 2025 | $23.66 |
Key figures
- 52-week range
- $13.61–$38.65Low April 10, 2026; high Sept. 22, 2026
- Average daily volume
- 2.5MPast 3 months
- Market value
- $2.89B
- Dividend yield
- —
- From 52-week high
- −2.35%
Price change
- 1 month
- +5.51%
- 3 months
- +63.24%
- Year to date
- +88.23%
- 1 year
- +60.12%
$1,000 a year ago
$1,000 put into FIVN at the close on Oct. 24, 2025 would be worth $1,601.
Price only, dividends not included.
What Wall Street says about FIVN
In the past 90 days, Wall Street firms published 16 rating or price-target actions on FIVN: 1 new rating and 15 raised price targets.
| Action | Rating | |||
|---|---|---|---|---|
| UBS | Raises target | Buy | $36 to $48 | |
| Barclays | Raises target | Overweight | $34 to $40 | |
| Cantor Fitzgerald | Raises target | Overweight | $34 to $40 | |
| FBN Securities | Initiates coverage | Outperform | $40 | |
| Truist Securities | Raises target | Buy | $35 to $40 | |
| Wells Fargo | Raises target | Equal-weight | $24 to $32 | |
| Canaccord Genuity | Raises target | Buy | $33 to $39 | |
| Baird | Raises target | Neutral | $22 to $30 | |
| Barclays | Raises target | Overweight | $25 to $34 | |
| DA Davidson | Raises target | Neutral | $22 to $28 | |
| Cantor Fitzgerald | Raises target | Overweight | $32 to $34 | |
| Piper Sandler | Raises target | Neutral | $24 to $30 | |
| RBC Capital | Raises target | Outperform | $25 to $35 | |
| Rosenblatt | Raises target | Buy | $29 to $32 | |
| Truist Securities | Raises target | Buy | $23 to $35 | |
| UBS | Raises target | Buy | $25 to $36 |
Ratings and price targets are the firms’ own opinions, reported as published.
Not investment advice.
About FIVE9, INC.
Five9 offers cloud-native contact center software enabling digital customer service, sales, and marketing engagement. The company's Intelligent CX platform combines core telephony functionality, omnichannel engagement, and modules into a cloud-based contact-center-as-a-service platform. Five9's modules include digital self-service, agent assist technology, workflow automation, and optimization solutions, as well as artificial intelligence-driven automation solutions that optimize customer service efficiency and manage interaction quality and agent performance.
- Headquarters
- San Ramon, Calif.
- Employees
- 2,910
- Listed
- April 4, 2014
- Sector
- Technology
- Industry
- Services-computer processing & data preparation
In WallStreetDigest editions
No WallStreetDigest article about FIVN is on the site yet.