© 2026 Stocks Telegraph All rights reserved.
Most stock quote data provided by Financial Modeling Prep
Five9, Inc. (FIVN) stock declined over -0.20%, trading at $19.86 on NASDAQ, down from the previous close of $19.90. The stock opened at $20.05, fluctuating between $19.30 and $20.16 in the recent session.
| Filing Date | Accepted Date | |
|---|---|---|
| Filing Date | Accepted Date | |
|---|---|---|
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jan 09, 2026 | 19.94 | 20.16 | 19.30 | 19.86 | 1.21M |
| Jan 08, 2026 | 19.91 | 20.02 | 19.41 | 19.90 | 1.75M |
| Jan 07, 2026 | 19.75 | 20.11 | 19.62 | 19.94 | 1.38M |
| Jan 06, 2026 | 19.03 | 19.80 | 19.03 | 19.74 | 2.19M |
| Jan 05, 2026 | 18.45 | 19.80 | 18.41 | 19.02 | 1.83M |
| Jan 02, 2026 | 20.25 | 20.29 | 18.76 | 18.81 | 1.61M |
| Dec 31, 2025 | 19.98 | 20.20 | 19.77 | 20.05 | 1.18M |
| Dec 30, 2025 | 19.86 | 20.24 | 19.86 | 20.00 | 1.84M |
| Dec 29, 2025 | 19.87 | 20.12 | 19.81 | 19.95 | 1.3M |
| Dec 26, 2025 | 19.61 | 20.00 | 19.61 | 19.99 | 1.25M |
| Dec 24, 2025 | 19.74 | 19.84 | 19.63 | 19.71 | 493.31K |
| Dec 23, 2025 | 20.19 | 20.32 | 19.65 | 19.74 | 1.51M |
| Dec 22, 2025 | 20.55 | 20.89 | 20.39 | 20.42 | 1.05M |
| Dec 19, 2025 | 21.03 | 21.28 | 20.44 | 20.54 | 3.46M |
| Dec 17, 2025 | 21.28 | 22.08 | 21.04 | 21.11 | 1.41M |
| Dec 16, 2025 | 20.56 | 21.74 | 20.55 | 21.51 | 1.56M |
| Dec 15, 2025 | 21.16 | 21.39 | 20.55 | 20.60 | 2.27M |
| Dec 12, 2025 | 21.40 | 21.60 | 21.02 | 21.14 | 1.61M |
| Dec 11, 2025 | 21.60 | 21.89 | 21.37 | 21.47 | 1.11M |
| Dec 10, 2025 | 21.37 | 21.89 | 21.26 | 21.60 | 1.35M |
Five9, Inc., together with its subsidiaries, provides cloud software for contact centers in the United States and internationally. The company offers virtual contact center cloud platform that delivers a suite of applications, which enables the breadth of contact center-related customer service, sales, and marketing functions. Its solution enables its clients to manage these customer interactions across various channels, including voice, video, chat, email, website, social media, click-to-call, callback, and mobile channels, as well as through APIs; and provides natural language processing and automatic speech recognition solutions. The company serves customers in various industries comprising banking and financial services, business process outsourcers, consumer, healthcare, technology, and education. Five9, Inc. was incorporated in 2001 and is headquartered in San Ramon, California.
| Employees | 3073 |
| Beta | 1.32 |
| Sales or Revenue | $910.49M |
| 5Y Sales Change% | 1.848% |
| Fiscal Year Ends | December |
| Sector | Technology |
| Industry | Software - Infrastructure |