Five9, Inc (FIVN) Stock Price

28.74 ▼ -0.39 (-1.34%)
Open: 29.375 Vol: 1.54M Day's range: 28.48 - 29.71 Jul 09, 16:00 EDT
IEX quote, 15 minutes delayed during trading hours. Login or Signup to see real-time data
Loading chart ...
FIVN Technical Analysis
5 mins 30 mins Hourly Daily Weekly
BUY BUY BUY BUY BUY
  5 mins 30 mins Hourly Daily Weekly
MA5 28.65▲ 28.63▲ 28.64▲ 28.02▲ 27.34▲
MA10 28.60▲ 28.68▲ 28.81▼ 27.32▲ 27.35▲
MA20 28.59▲ 28.84▼ 28.54▲ 27.41▲ 27.39▲
MA50 28.65▲ 28.28▲ 27.60▲ 27.07▲ 32.57▼
MA100 28.83▼ 27.53▲ 27.27▲ 28.62▲ 47.64▼
MA200 28.61▲ 27.29▲ 27.60▲ 32.57▼ 71.81▼
  5 mins 30 mins Hourly Daily Weekly
MACD 0.022▲ -0.080▼ -0.070▼ 0.183▲ 0.626▲
RSI 60.303▲ 53.395▲ 58.721▲ 60.088▲ 46.562▼
STOCH 68.842     16.668▼ 15.513▼ 68.416     62.953    
WILL %R -3.704▲ -78.423▼ -53.541     -25.867     -17.515▲
CCI 185.038▲ -54.983     -65.213     190.699▲ 106.292▲
Latest Filters Detected On FIVN
CDL $FIVN Dark Cloud Cover Candlestick Pattern Detected Set Alert
Five9, Inc News
Tuesday, July 08, 2025 08:01 AM
SoundHound AI (SOUN) and BigBear.ai (BBAI) both jumped during Tuesday morning trading as a swath of stocks associated with agentic artificial intelligence climbed.
Tuesday, July 08, 2025 08:01 AM
SoundHound AI (SOUN) and BigBear.ai (BBAI) both jumped during Tuesday morning trading as a swath of stocks associated with agentic artificial intelligence climbed.
FIVN historical stock data
date open high low close volume
09/07/25 29.375 29.71 28.48 28.74 1,544,177
08/07/25 28.08 29.35 27.91 29.13 2,216,773
07/07/25 27.36 28.275 27.35 27.81 2,572,107
03/07/25 27.07 27.96 27.00 27.71 2,294,640
02/07/25 26.74 27.285 26.285 26.73 2,344,653
01/07/25 26.44 27.465 26.0559 26.61 2,440,373
30/06/25 26.92 27.36 26.335 26.48 2,617,349
27/06/25 26.82 27.07 26.06 26.74 12,767,640
26/06/25 26.82 26.885 26.32 26.65 1,877,727
25/06/25 27.23 27.27 26.28 26.61 1,486,317
Quote Details
52wk Low:21.04
52wk High:49.90
Vol:1.54M
Avg Vol(3m):32.9M
1Y Chng:-33.63%
1M Chng:+4.74%
Add to Watch List