Five9, Inc. (FIVN)
Sector: Services-Computer Processing & Data Preparation
Industry: Software - Application
Five9, Inc.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 6, 2026 | 26.75 | 28.66 | 25.12 | 28.12 | 6,550,433 |
| Nov 5, 2026 | 36.00 | 36.00 | 33.35 | 34.14 | 2,646,498 |
| Nov 4, 2026 | 36.31 | 37.80 | 35.82 | 36.35 | 1,823,037 |
| Nov 3, 2026 | 34.95 | 36.39 | 34.03 | 35.77 | 1,125,730 |
| Nov 2, 2026 | 36.39 | 37.24 | 35.62 | 35.77 | 1,448,509 |
| Oct 30, 2026 | 36.75 | 37.21 | 35.47 | 36.34 | 1,468,142 |
| Oct 29, 2026 | 36.37 | 37.70 | 35.41 | 37.41 | 1,242,056 |
| Oct 28, 2026 | 36.64 | 38.68 | 36.50 | 37.63 | 1,252,969 |
| Oct 27, 2026 | 37.36 | 37.84 | 36.95 | 37.13 | 929,931 |
| Oct 26, 2026 | 37.21 | 38.56 | 36.56 | 37.74 | 1,406,671 |
| Oct 23, 2026 | 35.90 | 38.34 | 35.43 | 37.61 | 2,469,904 |
| Oct 22, 2026 | 35.29 | 36.19 | 34.94 | 35.10 | 1,153,859 |
| Oct 21, 2026 | 34.45 | 35.75 | 34.01 | 35.29 | 916,340 |
| Oct 20, 2026 | 33.63 | 36.00 | 33.57 | 34.31 | 2,305,583 |
| Oct 19, 2026 | 32.43 | 33.44 | 32.21 | 33.34 | 1,254,842 |
| Oct 16, 2026 | 35.47 | 36.29 | 31.91 | 32.23 | 1,687,747 |
| Oct 15, 2026 | 32.59 | 35.43 | 32.17 | 35.10 | 1,961,831 |
| Oct 14, 2026 | 34.21 | 35.56 | 32.70 | 33.08 | 1,632,268 |
| Oct 13, 2026 | 35.47 | 36.27 | 35.21 | 35.41 | 971,749 |
| Oct 12, 2026 | 36.76 | 37.34 | 35.51 | 35.67 | 1,610,822 |
| Insider | Title | Type | Shares | Value | Date |
|---|---|---|---|---|---|
| President | Sale | 7.0K | $244.5K | Sep 17, 2026 | |
| SVP, Chief Accounting Officer | Withholding/Transfer | 630 | -- | Sep 15, 2026 | |
| Chief Admin. & Legal Officer | Sale | 5.1K | $161.3K | Sep 8, 2026 | |
| President | Sale | 2.7K | $86.7K | Sep 8, 2026 | |
| SVP, Chief Accounting Officer | Sale | 1.3K | $39.5K | Sep 8, 2026 | |
| Chief Financial Officer | Sale | 1.3K | $42.7K | Sep 8, 2026 |
| Name | Shares | % | Source |
|---|---|---|---|
BlackRock, Inc. · also on 13F· may incl. warrants· filed Aug 2026 | 11.9M | 15.8% | 13G |
FMR LLC · also on 13F· may incl. warrants· filed Nov 2024 | 11.2M | 14.9% | 13G |
VANGUARD PORTFOLIO MANAGEMENT LLC | 7.1M | 9.4% | 13F |
BlackRock, Inc. | 7.1M | 9.4% | 13F |
Vanguard Portfolio Management · also on 13F· may incl. warrants· filed Oct 2026 | 6.6M | 8.7% | 13G |
Voss Capital, LP | 4.9M | 6.5% | 13F |
AMERIPRISE FINANCIAL INC | 4.1M | 5.5% | 13F |
Vanguard Capital Management · net of 13F· may incl. warrants· reaffirmed 13G/A Oct 2026 | 3.7M | 4.9% | 13G |
Voss Capital, LP · also on 13F· joint filing· may incl. warrants· filed Oct 2026 | 3.5M | 4.6% | 13G |
Wasatch Advisors LP 87-0319391 · filed Feb 2024 | 3.4M | 4.5% | 13G |
Insiders
- Dignan AndyPresident
- Mansharamani LeenaSVP, Chief Accounting Officer
- Meriweather Tiffany N.Chief Admin. & Legal Officer
- Lee Bryan MChief Financial Officer
- Hornish RobertChief Sales Officer
- Vijayaragavan NiranjanChief Technology Officer
- Tuckness Matthew E.Chief Revenue Officer
- Kozanian PanosEVP, Product Engineering
- MARINER JONATHAN DDirector
- Burdiek Michael JDirector
Five9, Inc. is a global provider of cloud-based contact center software, operating both within the United States and abroad.
The company's core offering is a virtual contact center cloud platform, which integrates a comprehensive set of applications designed to facilitate a wide array of contact center operations, spanning customer service, sales initiatives, and marketing efforts. This advanced solution empowers clients to seamlessly handle customer engagements across numerous communication channels, including voice calls, video interactions, live chat, email, website interfaces, social media platforms, click-to-call functions, callback services, and mobile applications, as well as through programmable interfaces (APIs). Furthermore, the platform incorporates sophisticated natural language processing and automatic speech recognition capabilities. Five9 caters to a diverse clientele across various sectors, such as banking and financial institutions, business process outsourcing firms, consumer-oriented businesses, healthcare providers, technology companies, and educational organizations. Established in 2001, Five9, Inc. maintains its primary corporate offices in San Ramon, California.
13F filers report 79.66M shares, more than the 75.30M outstanding, so no percentage is shown. 13F reports lag by a quarter and shares lent to short sellers can be counted twice.
30d Avg
1.79M
60d Avg
2.16M
90d Avg
1.99M