Five9, Inc FIVN

Open calendar →

Five9, Inc. - Common Stock · Company · Nasdaq · Technology / Software - Infrastructure

Paper trade (simulated — no real money)

Fill: USD 37.6100 · FX 1 USD = 1.277900 SGD · about SGD 48.0618 per unit

Sign in to practise with simulated trades before investing real money. USD fills are converted into the SGD portfolio at the displayed rate.

Announcement types: (default: consequential filings)
Results & current reports
Capital markets
Ownership & governance

USD closing-price chart (daily close from yfinance · Last year)

USD 23.57 → 37.61 · 59.6%
38.65026.13013.610 1,2 Oct 25Jan 26Apr 26Jul 26Oct 26

Numbered dotted lines mark the filtered filings under Announcement Events below.

Price & SEC Filing History 24 Oct 2025 — 25 Oct 2026 (Last year)

Daily Nasdaq prices are sourced from yfinance. Yellow highlighting marks an intraday rise or a gap up between adjacent trading sessions. SEC acceptance times are converted to US Eastern time: pre-market filings appear below that day’s OHLCV row; filings accepted after the 09:30 ET open appear above it. The SEC does not publish an exact first-public-availability timestamp, so acceptance time is the best available proxy.

Weekend
Weekend
35.9000 38.3400 35.4300 37.6100 2,467,816
35.2900 36.1900 34.9410 35.1000 1,151,700
34.4500 35.7500 34.0100 35.2900 915,600
33.6300 36.0000 33.5700 34.3100 2,305,400
32.4300 33.4370 32.2100 33.3400 1,254,600
Weekend
Weekend
35.4700 36.2910 31.9100 32.2300 1,686,600
32.5900 35.4300 32.1700 35.1000 1,961,300
34.2100 35.5650 32.6950 33.0800 1,631,900
35.4700 36.2700 35.2100 35.4100 971,700
36.7600 37.3400 35.5100 35.6700 1,610,400
Weekend
Weekend
35.1100 36.6200 34.8850 36.4000 1,300,400
33.9000 35.2900 33.6600 35.1500 1,865,100
33.0000 34.4400 32.6510 33.7800 1,961,600
34.3600 35.2100 33.1100 33.2900 2,304,800
34.5750 35.1700 33.8500 34.3700 2,243,900
Weekend
Weekend
36.0600 36.4700 34.0810 34.3600 2,069,300
34.8450 36.3400 34.2200 35.7500 2,989,100
34.2000 34.5300 33.3400 34.0100 2,625,800
34.5180 34.7550 33.4400 34.0100 1,900,000
34.7500 35.3650 33.7900 34.6600 1,871,800
Weekend
Weekend
36.4500 37.7900 35.6100 35.7700 1,461,200
37.5100 37.8000 36.4690 36.6600 2,082,500
38.9050 40.0000 37.4200 37.6800 2,958,400
37.1200 39.5500 36.6700 38.6500 5,173,200
33.0000 37.1300 32.8050 37.0100 4,044,200
Weekend
Weekend
34.4400 34.7500 32.1400 32.4700 4,481,200
34.7500 35.3100 33.1800 34.5000 2,619,700
33.0200 34.8700 32.9750 34.0800 3,111,100
31.2300 33.8700 31.2300 33.0200 2,928,400
31.6900 32.2400 30.6800 31.7500 1,914,000
Weekend
Weekend
30.2200 31.1400 30.1700 30.6600 866,400
30.2100 31.1550 30.1000 30.2500 1,273,800
31.0000 31.4700 30.3100 30.3700 1,121,300
32.6000 33.0560 31.0900 31.2300 1,828,500
No trading
Weekend
Weekend
33.4920 33.9000 32.1100 33.2700 1,899,400
34.4700 35.1800 33.8000 34.1000 1,368,400
34.0300 34.8000 33.3000 33.5900 1,079,800
33.8100 34.7820 33.3800 34.0300 1,672,400
33.6120 34.7500 33.0700 34.5600 1,383,700
Weekend
Weekend
34.2600 35.1700 33.8650 34.0500 1,595,600
32.8300 34.6400 32.8300 34.5700 1,601,600
31.4600 32.2000 30.6600 32.0000 1,258,300
32.6300 33.1700 31.6000 32.2850 1,738,700
32.8100 33.6200 32.5230 32.7700 1,418,600
Weekend
Weekend
32.2200 33.0000 31.3800 32.7500 1,518,900
32.4300 33.0900 32.1120 32.3000 1,720,000
32.3300 33.5000 32.1760 32.7400 1,723,800
31.9300 33.0350 31.8050 32.4500 1,265,300
32.3900 32.7900 31.5250 31.8500 2,495,800
Weekend
Weekend
33.9250 34.2440 32.1300 33.0000 1,626,800
31.3100 34.1000 30.8700 33.8000 2,718,600
31.7850 32.1250 30.8850 31.2000 2,237,500
33.9750 34.5000 32.5900 32.6300 2,158,200
33.4800 34.5800 32.5500 34.4800 3,075,100
Weekend
Weekend
27.4500 34.1000 27.2950 33.9900 7,892,000
2 · 10-Q After-hours · 16:30 ET 10-Q ↗ 1 · 8-K After-hours · 16:09 ET 8-K ↗
28.8100 29.6400 28.0000 28.3700 3,495,500
30.0500 30.1300 29.1900 29.6000 3,042,500
28.7250 30.2100 28.4400 29.7900 3,227,400
28.2700 29.4100 28.1700 28.9500 2,748,300
Weekend
Weekend
27.4000 28.1500 26.9400 27.5100 16,109,600
28.1700 28.8600 27.1650 27.6600 6,035,900
26.9000 28.0450 26.8600 27.1650 2,210,700
26.0000 27.3400 26.0000 27.1200 2,388,800
23.5100 25.9250 23.5100 25.5500 3,265,700
Weekend
Weekend
22.3300 23.6500 22.2500 23.1200 2,712,500
23.2300 23.6100 20.7600 21.7450 3,983,700
24.8900 25.0150 22.4440 22.9500 3,057,200
25.1600 26.1400 24.9600 25.2300 1,545,400
25.4000 26.4900 25.0250 25.7000 1,067,900
Weekend
Weekend
24.7550 26.1800 24.6900 25.5800 1,786,200
24.9000 25.4900 24.5400 25.2600 1,435,600
26.0000 26.5500 24.5300 24.8600 2,207,800
24.3800 25.8500 24.2100 25.5800 2,312,500
25.5100 26.3800 25.3050 25.8100 1,604,100
Weekend
Weekend
25.7980 25.7980 25.0420 25.4200 1,676,800
23.5120 24.9800 23.1500 24.9300 1,470,300
24.1700 24.8800 23.6400 24.2000 2,010,900
24.4800 25.6900 23.8700 24.9850 3,507,000
22.8600 24.1500 22.5500 24.1000 2,111,700
Weekend
Weekend
No trading
23.0600 24.1040 22.9100 23.4400 2,680,300
22.0500 23.2700 21.8800 23.2400 2,587,900
21.1200 21.4800 20.7100 21.3200 1,424,200
21.7850 21.9900 21.2100 21.3000 2,278,100
Weekend
Weekend
19.8000 21.3600 19.7900 21.3200 4,979,000
19.4500 20.0500 19.1000 19.5100 2,077,100
19.0500 19.8600 19.0500 19.4800 2,245,400
18.7300 19.3500 18.6000 19.0600 2,289,000
18.9100 19.5250 18.1500 18.8200 3,570,000
Weekend
Weekend
No trading
19.2200 19.7600 18.5500 19.3950 4,380,000
20.4900 20.7500 19.2950 19.3600 2,705,400
20.5700 21.2790 20.1550 20.6850 2,347,900
21.3500 21.6600 20.5400 20.6600 2,295,600
Weekend
Weekend
20.7300 21.2400 20.0860 21.2300 1,755,500
20.8600 21.1600 20.1000 20.8300 3,309,800
21.2550 22.2000 21.0300 21.3500 2,114,400
22.7200 23.1700 20.2600 21.6800 3,291,100
23.3000 23.6130 22.8300 23.1500 1,902,200
Weekend
Weekend
24.2500 24.9400 22.6000 23.5200 3,372,700
24.1600 25.8800 23.5100 24.4600 2,687,100
24.8000 24.8300 23.4000 23.9500 3,294,700
24.6100 25.8700 24.1500 25.0300 3,893,000
25.1500 26.9300 24.0500 26.2600 4,857,100
Weekend
Weekend
23.4600 24.6900 23.0850 24.3500 4,606,100
22.6950 23.3400 21.7600 22.8300 3,312,100
22.4600 22.8900 22.1200 22.3400 2,072,200
22.5800 23.6600 22.0600 22.7900 2,354,600
No trading
Weekend
Weekend
21.9900 23.2300 21.9100 22.7600 2,374,500
22.1850 23.0600 21.5220 21.8400 3,301,700
22.0300 22.4200 21.0700 22.2900 3,354,700
21.5100 22.6200 20.6300 22.5200 5,582,200
21.1600 21.8400 20.6900 21.1300 3,504,500
Weekend
Weekend
20.2550 22.5600 20.2550 21.6400 3,441,600
21.1000 21.7300 20.6520 20.7500 3,325,800
20.7900 22.0600 19.8310 21.1200 7,046,400
21.4100 21.6600 20.7300 20.9300 2,458,100
21.9700 22.9550 20.7400 21.4100 2,692,800
Weekend
Weekend
21.7800 22.2200 20.8200 22.1000 2,942,100
22.5000 23.4300 22.0750 22.2000 3,095,500
24.0350 24.0350 21.5000 21.9000 5,457,600
24.0880 25.3370 23.8800 24.2600 6,288,700
22.2800 24.0300 22.0800 23.3400 8,980,700
Weekend
Weekend
20.1800 23.1900 19.6600 22.2400 15,302,500
16.9500 17.4100 16.4350 17.2000 4,820,700
16.5700 17.0900 16.3500 17.0500 1,760,000
16.4200 17.1900 16.4200 16.7600 1,830,000
16.5180 16.9200 16.3400 16.5600 2,289,600
Weekend
Weekend
15.6200 16.5900 15.4800 16.5500 2,222,800
16.0100 16.0800 14.9600 15.4600 2,433,700
16.5200 16.8400 16.2700 16.5900 1,531,000
16.3200 17.2400 16.1500 16.4900 2,352,400
15.6000 16.2500 15.6000 16.2400 1,814,800
Weekend
Weekend
16.0600 16.2600 15.6350 15.7800 2,013,600
15.6500 16.1300 15.3890 15.6800 2,277,200
14.7000 15.4450 14.5200 15.3600 2,071,500
14.6700 15.0000 14.3350 14.4300 1,859,700
13.5900 14.6000 13.5900 14.4400 1,992,900
Weekend
Weekend
13.8100 13.8900 13.2900 13.6100 2,375,500
14.3700 14.4000 13.7200 13.8200 2,621,200
15.7500 15.9000 14.4100 14.5900 2,200,700
15.0800 15.3800 14.8850 14.9600 1,551,300
15.0700 15.3500 14.9400 15.1700 1,527,400
Weekend
Weekend
No trading
14.8700 15.4100 14.5000 15.0100 2,581,000
15.3200 15.3200 14.5200 15.0600 1,785,300
14.8700 15.3300 14.6300 15.1700 1,750,500
14.5900 15.0700 14.5100 14.7700 1,862,000
Weekend
Weekend
14.7800 14.7900 14.2700 14.4300 1,752,900
14.5000 15.3900 14.4250 15.1200 1,828,700
15.4500 15.6500 14.2250 14.6050 2,232,300
15.8400 15.9300 15.0000 15.0300 1,989,400
15.9600 16.2200 15.6370 16.0700 2,525,600
Weekend
Weekend
15.6100 15.8000 15.1600 15.5300 2,186,600
15.5900 16.2600 15.5500 15.8000 1,953,900
15.7000 16.0700 15.5400 15.6400 1,254,600
15.7900 16.3900 15.6500 15.9800 2,101,500
15.9700 16.1100 15.5600 15.7300 1,814,500
Weekend
Weekend
16.2500 16.5700 15.6750 15.7600 2,118,800
16.4600 17.1430 16.2400 16.2500 1,547,500
17.0100 17.4800 16.2400 16.7800 2,096,200
18.0000 18.0000 16.7500 16.9700 1,975,700
17.7200 18.1500 17.0660 18.0400 2,437,400
Weekend
Weekend
18.0600 18.3200 17.5950 18.0900 2,376,800
17.9200 18.7700 17.9200 18.2400 5,152,200
17.6700 18.0850 17.4200 17.8900 3,025,900
17.0050 18.2500 16.8300 17.6600 4,319,400
17.0200 17.8900 16.7300 17.4700 2,846,200
Weekend
Weekend
17.9700 18.5120 17.2400 17.4400 3,405,600
18.0000 18.8700 17.5600 18.7000 3,250,300
17.9800 18.1300 17.5550 17.8500 2,190,700
17.8300 19.0700 17.7300 17.8300 2,751,600
18.8600 18.9000 17.6500 17.7400 5,551,400
Weekend
Weekend
17.6800 20.7650 16.7300 19.3200 9,079,100
16.6100 17.2700 16.3600 17.1800 2,972,600
16.2900 16.8400 16.2100 16.7300 1,704,700
16.7800 17.2500 16.0500 16.3300 2,528,800
No trading
Weekend
Weekend
16.5700 17.0300 16.3850 16.7500 1,691,300
16.5900 16.8950 15.7000 16.5700 2,323,800
17.6500 17.7400 16.3700 16.5900 3,309,000
17.3100 18.4050 17.1500 17.7700 2,238,600
17.0800 17.2000 16.5950 17.0400 2,243,700
Weekend
Weekend
16.2000 17.2150 15.9950 17.0800 2,248,800
17.0000 17.4000 15.7050 16.0100 3,488,700
16.6100 17.1500 16.1100 17.1000 2,904,400
17.7700 17.8000 16.1000 16.7100 4,011,500
17.7400 18.1200 17.3400 17.9800 2,059,100
Weekend
Weekend
17.6600 17.8250 17.2600 17.6600 1,781,000
17.7500 17.8000 17.0600 17.7900 2,557,500
18.6300 18.8000 18.1200 18.2700 1,607,200
19.2800 19.4000 18.2150 18.3700 1,674,100
18.3900 19.5100 18.3900 19.2800 2,171,900
Weekend
Weekend
18.7300 19.0000 18.1350 18.3200 2,327,600
17.5600 18.8900 17.5600 18.8700 4,444,000
17.2200 17.5700 17.1500 17.4000 2,121,500
17.1100 17.7900 16.9600 17.1500 2,900,600
No trading
Weekend
Weekend
19.0200 19.0200 17.5450 17.5900 2,733,200
19.0000 19.0900 18.5000 19.0100 1,755,800
18.8400 19.3900 18.7120 18.9900 1,378,600
19.7100 19.8800 18.8300 18.8400 1,548,000
19.7100 20.0600 19.3300 19.6900 1,290,300
Weekend
Weekend
19.9400 20.1600 19.3000 19.8600 1,209,900
19.9100 20.0150 19.4100 19.9000 1,747,200
19.7500 20.1060 19.6200 19.9400 1,381,000
19.0300 19.8000 19.0300 19.7400 2,189,400
18.4500 19.8000 18.4100 19.0200 1,834,400
Weekend
Weekend
20.2500 20.2860 18.7550 18.8100 1,615,000
No trading
19.9800 20.2000 19.7700 20.0500 1,176,800
19.8600 20.2400 19.8600 20.0000 1,866,200
19.8700 20.1200 19.8050 19.9450 1,304,500
Weekend
Weekend
19.6100 20.0000 19.6100 19.9900 1,250,800
No trading
19.7400 19.8350 19.6250 19.7100 493,300
20.1900 20.3200 19.6500 19.7400 1,511,800
20.5500 20.8900 20.3900 20.4200 1,046,800
Weekend
Weekend
21.0300 21.2800 20.4400 20.5400 3,462,900
21.4400 21.5500 20.7900 21.0100 2,104,500
21.2750 22.0800 21.0410 21.1100 1,413,100
20.5600 21.7400 20.5500 21.5100 1,601,700
21.1600 21.3900 20.5500 20.6000 2,268,300
Weekend
Weekend
21.3950 21.6000 21.0150 21.1400 1,632,000
21.6000 21.8900 21.3700 21.4700 1,112,700
21.3700 21.8900 21.2600 21.6000 1,354,900
20.7000 21.6550 20.6700 21.5100 1,747,600
20.6900 20.9000 20.4800 20.8200 1,322,600
Weekend
Weekend
20.5300 21.3100 20.4300 20.6500 1,991,500
20.5200 20.7400 20.1200 20.7400 1,894,100
19.7300 20.5300 19.6200 20.4500 1,644,100
20.0100 20.2300 19.5950 19.6900 1,689,800
19.1600 20.3300 19.1000 19.8600 2,723,600
Weekend
Weekend
19.6100 19.7200 19.4200 19.5900 794,300
No trading
19.3900 19.8400 19.2830 19.5600 1,616,100
19.1700 19.7900 19.1700 19.4400 2,215,100
18.9500 19.3050 18.8200 19.0700 1,685,700
Weekend
Weekend
17.8000 19.0750 17.7100 18.9400 3,000,000
18.5600 18.6100 17.7600 17.7800 2,203,200
18.5500 18.6000 18.0000 18.2800 1,978,200
18.5100 18.7400 18.2100 18.5900 2,233,900
20.0500 20.2260 18.5170 18.7200 2,123,500
Weekend
Weekend
20.0000 20.5600 19.8000 20.2700 1,354,600
21.0400 21.3900 20.3250 20.4700 1,420,500
21.1300 21.5700 20.6580 20.9900 2,165,000
20.6100 20.8200 20.1200 20.3300 1,843,300
20.3100 21.0200 19.6200 20.7600 3,706,700
Weekend
Weekend
21.4600 21.8800 17.9700 19.8400 12,902,200
22.7200 22.7920 21.2600 21.5400 3,084,900
23.2000 23.3850 22.6800 22.7600 1,806,000
23.3900 23.9700 22.7600 23.0100 1,480,700
24.3500 24.9600 23.7200 24.3300 3,213,700
Weekend
Weekend
23.6100 24.6650 23.4950 24.2800 1,547,400
22.9800 23.8450 22.8300 23.3600 1,945,700
23.5400 24.3100 23.1700 23.3800 2,522,700
23.6600 24.3800 23.3500 23.6500 1,582,100
23.9400 23.9600 23.4910 23.6600 1,158,400
Weekend
Weekend
23.4900 23.9900 23.3550 23.5700 1,432,800

Announcement Events

Each title opens the filing on the SEC website. Registered users can summarise the filing and up to seven relevant exhibits linked within the same SEC submission.

2 10-Q 10-Q (opens SEC filing in a new tab) After-hours · 16:30 ET Summarise
1 8-K 8-K (opens SEC filing in a new tab) After-hours · 16:09 ET Summarise