Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Five9 Inc (FIVN.US) Share Price

Price $15.015 on 03-04-2026 at 22:47:27
Change $-0.05 -0.33%
Buy $15.83
Sell $14.50
Last Trade: -
Day's Volume: 95,392
Last Close: $15.01
Open: $14.69
ISIN: US3383071012
Day's Range $14.50 - $15.41
52wk Range: $14.24 - $30.33
Market Capitalisation: $1.15b
VWAP: $15.00394
Shares in Issue: 76.56m

Five9 Inc (FIVN.US) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
See more Five9 Inc trades

Five9 Inc (FIVN.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 14.69 15.41 14.50 15.01 95,392
2nd Apr 2026 (Thu) 14.69 15.41 14.50 15.01 95,392
1st Apr 2026 (Wed) 15.16 15.20 14.53 15.06 68,212
31st Mar 2026 (Tue) 14.90 15.32 14.63 15.17 38,782
30th Mar 2026 (Mon) 14.81 15.06 14.54 14.77 41,188
27th Mar 2026 (Fri) 14.70 14.75 14.28 14.43 48,301
26th Mar 2026 (Thu) 14.69 15.38 14.69 15.12 46,133
25th Mar 2026 (Wed) 15.45 15.60 14.24 14.605 74,842
24th Mar 2026 (Tue) 15.93 15.93 15.01 15.03 34,697
23rd Mar 2026 (Mon) 15.825 16.21 15.655 16.07 85,909
20th Mar 2026 (Fri) 15.19 15.76 15.16 15.53 13,359
19th Mar 2026 (Thu) 15.655 16.21 15.57 15.80 52,646
18th Mar 2026 (Wed) 15.64 16.03 15.57 15.64 29,297
17th Mar 2026 (Tue) 16.06 16.36 15.66 15.98 74,353
16th Mar 2026 (Mon) 15.91 16.11 15.58 15.73 54,377
13th Mar 2026 (Fri) 16.30 16.56 15.69 15.76 93,478
12th Mar 2026 (Thu) 16.96 17.09 16.24 16.25 46,957
11th Mar 2026 (Wed) 17.055 17.405 16.25 16.78 62,831
10th Mar 2026 (Tue) 17.83 17.89 16.75 16.97 48,913
9th Mar 2026 (Mon) 17.725 18.12 17.09 18.04 62,008
6th Mar 2026 (Fri) 18.12 18.31 17.60 18.09 22,266
5th Mar 2026 (Thu) 17.99 18.75 17.99 18.24 62,173
See more Five9 Inc price history
FTSE 100 Latest
Value10,436.29
Change71.50

Login to your account

Forgot Password?

Not Registered