analyst
FI
NASDAQ · FIVN
Five9, Inc.
Technology · Software - Infrastructure
$36.35
Down-$1.07 (-2.93%)
Updated Nov 5, 2026, 3:08 PM
SID Score
5.2/10
Composite research score
Smart Money
—
Institutional and insider signal
- Market cap
- 1.64B
- P/E ratio
- 53.21
- Dividend yield
- 0.00%
- 52-week range
- $13.29 – $40.00
- Volume
- 1.82M
- Avg. volume
- 2.09M
Price performance · FIVN
FIVN price history
1M range · 21 trading sessions · Daily adjusted prices
Prices through Nov 4, 2026
FIVN closed at $36.35 after 21 trading sessions, up 7.61% for the selected period.
- Last close
- $36.35
- Period change
- +7.61%
- Period low
- $32.23
- Period high
- $37.74
Daily close
View OHLC price history
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 4, 2026 | $36.31 | $37.805 | $35.82 | $36.35 | 1.82M |
| Nov 3, 2026 | $34.95 | $36.39 | $34.03 | $35.77 | 1.13M |
| Nov 2, 2026 | $36.39 | $37.2419 | $35.62 | $35.77 | 1.45M |
| Oct 30, 2026 | $36.75 | $37.2135 | $35.47 | $36.34 | 1.47M |
| Oct 29, 2026 | $36.37 | $37.70 | $35.41 | $37.41 | 1.24M |
| Oct 28, 2026 | $36.64 | $38.6769 | $36.50 | $37.63 | 1.25M |
| Oct 27, 2026 | $37.36 | $37.84 | $36.95 | $37.13 | 929.93K |
| Oct 26, 2026 | $37.21 | $38.56 | $36.5551 | $37.74 | 1.41M |
| Oct 23, 2026 | $35.90 | $38.34 | $35.43 | $37.61 | 2.47M |
| Oct 22, 2026 | $35.29 | $36.19 | $34.9407 | $35.10 | 1.15M |
| Oct 21, 2026 | $34.45 | $35.7498 | $34.01 | $35.29 | 916.34K |
| Oct 20, 2026 | $33.63 | $36.00 | $33.57 | $34.31 | 2.31M |
| Oct 19, 2026 | $32.43 | $33.4365 | $32.21 | $33.34 | 1.25M |
| Oct 16, 2026 | $35.47 | $36.2914 | $31.91 | $32.23 | 1.69M |
| Oct 15, 2026 | $32.59 | $35.43 | $32.17 | $35.10 | 1.96M |
| Oct 14, 2026 | $34.21 | $35.565 | $32.695 | $33.08 | 1.63M |
| Oct 13, 2026 | $35.47 | $36.27 | $35.2101 | $35.41 | 972.68K |
| Oct 12, 2026 | $36.76 | $37.34 | $35.51 | $35.67 | 1.61M |
| Oct 9, 2026 | $35.11 | $36.62 | $34.885 | $36.40 | 1.3M |
| Oct 8, 2026 | $33.90 | $35.29 | $33.66 | $35.15 | 1.87M |
| Oct 7, 2026 | $33.00 | $34.44 | $32.6505 | $33.78 | 1.96M |
Latest FIVN news
The latest Smart Investors Daily articles mentioning FIVN.
Stock researchResearch & News · SEC Filings
Company
Market Activity
Research & News
Loading stock research…