|
Real-time Estimate
Cboe BZX
11:15:51 2026-10-20 EDT
|
5-day change | 1st Jan Change | ||
| 35.20 USD | +5.58% |
|
-0.97% | +74.89% |
| 09-11 | Five9, Inc. Presents at Goldman Sachs Communacopia + Technology Conference 2026, Sep-11-2026 08:50 AM | |
| 08-31 | Truist Raises Price Target on Five9 to $40 From $35, Keeps Buy Rating | MT |
Stock exchange
Nasdaq
FIVN 33.34 $
+3.44%
41.84M
$
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| FIVN | 33.34USD | +3.44% | 41.84M $ | ||
CBOE
| FIVN | 33.35USD | +3.54% | 992K $ | |
|
Tradegate
| 1F9 | 29.75EUR | +3.73% | 29.3K € | |
|
Mexican S.E.
| FIVN * | 550.00MXN | -4.51% | 55K $ | |
|
Boerse Muenchen
| 1F9 | 29.51EUR | -0.64% | 2.3K € | |
|
Börse Stuttgart
| 1F9 | 29.52EUR | -0.17% | 885.6 € | |
|
Deutsche Boerse AG
| 1F9 | 29.42EUR | +1.66% | 0 € | |
|
Borsa Italiana
| 1FIVN | 31.03EUR | 0.00% | 0 € | |
| F2IV34 | 11.37BRL | +2.43% | 22.51K R$ |
Quotes 5-day view: Five9, Inc.
Delayed Quote Nasdaq
| 2026-10-14 | 2026-10-15 | 2026-10-16 | 2026-10-19 | 2026-10-20 | |
|---|---|---|---|---|---|
| Last | US$33.08 | US$35.10 | US$32.23 | US$33.34 | US$34.85 |
| Volume | 1,632,268 | 1,961,830 | 1,687,746 | 1,254,841 | 632,978 |
| Change | -6.58% | +6.11% | -8.18% | +3.44% | +5.58% |
| Opening | US$34.21 | US$32.59 | US$35.47 | US$32.43 | US$33.63 |
| High | US$35.57 | US$35.43 | US$36.29 | US$33.44 | US$36.00 |
| Low | US$32.70 | US$32.17 | US$31.91 | US$32.21 | US$33.57 |
Performance
| 1 day | +3.44% | ||
| 1 week | -6.53% | ||
| Current month | -1.97% | ||
| 1 month | +2.68% | ||
| 3 months | +30.34% | ||
| 6 months | +111.28% | ||
| Current year | +66.28% | ||
| 1 year | +54.64% | ||
| 3 years | -46.22% | ||
| 5 years | -79.13% | ||
| 10 years | +137.97% |
Volumes
marketsDaily volume
1,254,841
Estimated daily volume
1,254,841
Avg. Volume 20 sessions
1,933,403
Daily volume ratio
0.65
Avg. Volume 20 sessions USD
64,459,656.02
Record volume 1
16,109,570
Record volume 2
15,302,527
Record volume 3
13,572,495
Capital turnover ratio
0.03
Float rotation
0.03
Basic data
Market Cap (USD)
2,491,282,523
Net sales (USD)
1,149,088,000
Number of employees
2,910
Sales / Employee (USD)
394,876
Free-Float
97.1%
Free-Float capitalization (USD)
2,418,963,629
Average Daily Capital Traded
2.59%
Indicators
Moving average 5 days
33.83
Moving average 20 days
35.15
Moving average 50 days
33.76
Moving average 100 days
28.89
Price spread / (MMA5)
+1.48%
Price spread / (MMA20)
+5.43%
Price spread / (MMA50)
+1.25%
Price spread / (MMA100)
-13.36%
STIM
RSI 9 days
40.06
RSI 14 days
44.15
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +3.44% | -6.53% | +54.64% | -46.22% | 2.49B | |
| +0.84% | -1.41% | +3.88% | +61.03% | 3,962B | |
| +4.36% | -7.11% | +8.98% | +1,038.04% | 467B | |
| +1.06% | -5.68% | -55.51% | +19.61% | 393B | |
| +1.45% | -14.09% | +66.89% | +174.13% | 284B | |
| +0.54% | +1.78% | -15.84% | +62.04% | 259B | |
| +0.31% | -13.27% | +88.26% | +394.47% | 234B | |
| +2.39% | +3.59% | -19.57% | +29.79% | 150B | |
| +1.40% | -11.11% | +105.54% | +196.87% | 126B | |
| +0.77% | +3.76% | -25.86% | -55.54% | 96.17B | |
| Average | +0.22% | -4.88% | +21.14% | +187.42% | 597.25B | |
| Weighted average by Cap. | +0.03% | -2.83% | +6.91% | +153.27% |
Historical Quotes: Five9, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
f121e77380cf57b87d292925e8.WR6bNyHLJitV_UXRMynBRcaUEzul69oe3bsesJStFKg.ElyqdGeBeVo6jyOfWR64D57YdGzwoZtXkMxa_qb_JvoteMFuEJxhe3ivAA
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:00 | 33.34 | 213,250 | 886,345 |
| 15:59:59 | 33.35 | 100 | 673,095 |
| 15:59:59 | 33.35 | 100 | 672,995 |
| 15:59:59 | 33.35 | 100 | 672,895 |
| 15:59:59 | 33.35 | 100 | 672,795 |
| 15:59:58 | 33.35 | 100 | 672,695 |
| 15:59:58 | 33.35 | 100 | 672,595 |
| 15:59:58 | 33.35 | 100 | 672,495 |
| 15:59:58 | 33.35 | 100 | 672,395 |
| 15:59:58 | 33.35 | 100 | 672,295 |
Price Extremes
| 1 week | 31.91 |  | 36.29 |
| 1 month | 31.91 | | 40 |
| Current year | 13.29 | | 40 |
| 1 year | 13.29 | | 40 |
| 3 years | 13.29 | | 92.4 |
| 5 years | 13.29 | | 168.56 |
| 10 years | 12.58 | | 211.68 |
Monthly variations
Annual variations
| 2026 | +66.28% | ||
| 2025 | -50.66% | ||
| 2024 | -48.35% | ||
| 2023 | +15.96% | ||
| 2022 | -50.58% | ||
| 2021 | -21.26% | ||
| 2020 | +165.93% | ||
| 2019 | +50.00% | ||
| 2018 | +75.72% | ||
| 2017 | +75.33% | ||
| 2016 | +63.10% | ||
| 2015 | +94.20% | ||
| 2014 | -41.36% |
- Stock Market
- Stocks
- FIVN Stock
- Quotes Five9, Inc.
Select your edition
All financial news and data tailored to specific country editions
