FIVN - Five9 Inc
16.59
0.100 0.603%
Share volume: 1,530,276
Last Updated: 04-22-2026
Business Services/Services – Computer Processing, Data Preparation And Processing:
5.11%
PREVIOUS CLOSE
CHG
CHG%
$16.49
0.10
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-22-2026 | $16.52 | $16.52 | $16.84 | $16.84 | $16.27 | $16.27 | $16.59 | $16.59 | 1,530,276 | $1,530,276.00 |
| 04-21-2026 | $16.32 | $16.32 | $17.24 | $17.24 | $16.15 | $16.15 | $16.49 | $16.49 | 2,352,369 | $2,352,369.00 |
| 04-20-2026 | $15.60 | $15.60 | $16.25 | $16.25 | $15.60 | $15.60 | $16.24 | $16.24 | 1,814,819 | $1,814,819.00 |
| 04-17-2026 | $16.06 | $16.06 | $16.26 | $16.26 | $15.64 | $15.64 | $15.78 | $15.78 | 2,013,760 | $2,013,760.00 |
| 04-16-2026 | $15.65 | $15.65 | $16.13 | $16.13 | $15.39 | $15.39 | $15.68 | $15.68 | 2,277,208 | $2,277,208.00 |
| 04-15-2026 | $14.70 | $14.70 | $15.45 | $15.45 | $14.52 | $14.52 | $15.36 | $15.36 | 2,071,493 | $2,071,493.00 |
| 04-14-2026 | $14.67 | $14.67 | $15.00 | $15.00 | $14.34 | $14.34 | $14.43 | $14.43 | 1,859,791 | $1,859,791.00 |
| 04-13-2026 | $13.59 | $13.59 | $14.60 | $14.60 | $13.59 | $13.59 | $14.44 | $14.44 | 1,993,039 | $1,993,039.00 |
| 04-10-2026 | $13.81 | $13.81 | $13.89 | $13.89 | $13.29 | $13.29 | $13.61 | $13.61 | 2,375,531 | $2,375,531.00 |
| 04-09-2026 | $14.37 | $14.37 | $14.40 | $14.40 | $13.72 | $13.72 | $13.82 | $13.82 | 2,621,237 | $2,621,237.00 |