FIVN - Five9, Inc.
17.89
0.230 1.286%
Share volume: 3,025,648
Last Updated: 03-04-2026
Business Services/Services – Computer Processing, Data Preparation And Processing:
6.05%
PREVIOUS CLOSE
CHG
CHG%
$17.66
0.23
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $17.67 | $17.67 | $18.09 | $18.09 | $17.42 | $17.42 | $17.89 | $17.89 | 3,025,648 | $3,025,648.00 |
| 03-03-2026 | $17.01 | $17.01 | $18.25 | $18.25 | $16.83 | $16.83 | $17.66 | $17.66 | 4,319,446 | $4,319,446.00 |
| 03-02-2026 | $17.02 | $17.02 | $17.89 | $17.89 | $16.73 | $16.73 | $17.47 | $17.47 | 2,846,238 | $2,846,238.00 |
| 02-27-2026 | $17.97 | $17.97 | $18.51 | $18.51 | $17.24 | $17.24 | $17.44 | $17.44 | 3,405,573 | $3,405,573.00 |
| 02-26-2026 | $18.00 | $18.00 | $18.87 | $18.87 | $17.56 | $17.56 | $18.70 | $18.70 | 3,250,329 | $3,250,329.00 |
| 02-25-2026 | $17.98 | $17.98 | $18.13 | $18.13 | $17.56 | $17.56 | $17.85 | $17.85 | 2,190,822 | $2,190,822.00 |
| 02-24-2026 | $17.83 | $17.83 | $19.07 | $19.07 | $17.73 | $17.73 | $17.83 | $17.83 | 2,751,937 | $2,751,937.00 |
| 02-23-2026 | $18.86 | $18.86 | $18.90 | $18.90 | $17.65 | $17.65 | $17.74 | $17.74 | 5,551,446 | $5,551,446.00 |
| 02-20-2026 | $17.68 | $17.68 | $20.77 | $20.77 | $16.73 | $16.73 | $19.32 | $19.32 | 9,079,078 | $9,079,078.00 |
| 02-19-2026 | $16.61 | $16.61 | $17.27 | $17.27 | $16.36 | $16.36 | $17.18 | $17.18 | 2,972,621 | $2,972,621.00 |