Five9 (FIVN) Stock Analysis & Price (Updated Oct 16, 2026, 4:00 PM ET)
Updated Oct 16, 2026, 4:00 PM ET
- Closed at $32.23, -8.18% vs the prior close of $35.10.
- Volume 1.69M shares, 0.8x its 50-day average.
- New SEC filings: SCHEDULE 13G/A (Oct 16, 2026).
- No new insider buys or sales reported since the prior session.
FIVN slides 8.2% to $32.23, a 1-month low. Closed at $32.23, -8.18% vs the prior close of $35.10. Day range $31.91–$36.29, opened at $35.47.
FIVN daily analysis — what happened
A plain-English, data-only note written after every US trading day. Newest first; older days stay archived below.
Oct 16, 2026 — FIVN slides 8.2% to $32.23, a 1-month low
- Closed at $32.23, -8.18% vs the prior close of $35.10. Day range $31.91–$36.29, opened at $35.47.
- Volume was 1.69M shares, 0.8x its 50-day average of 2.20M.
- Price is -4.5% vs its 50-day average ($33.76) and +38.3% vs its 200-day average ($23.30).
- 52-week range $13.29–$40.00; today's close sits at 71% of that range, 19.4% below the 52-week high.
Oct 15, 2026 — FIVN jumps 6.1% to $35.10
- Closed at $35.10, +6.11% vs the prior close of $33.08. Day range $32.17–$35.43, opened at $32.59.
- Volume was 1.96M shares, 0.9x its 50-day average of 2.22M.
- Price is +4.2% vs its 50-day average ($33.68) and +51.0% vs its 200-day average ($23.24).
- 52-week range $13.29–$40.00; today's close sits at 82% of that range, 12.3% below the 52-week high.
Oct 14, 2026 — FIVN slides 6.6% to $33.08, 3 down days in a row
- Closed at $33.08, -6.58% vs the prior close of $35.41. Day range $32.69–$35.56, opened at $34.21.
- Volume was 1.63M shares, 0.7x its 50-day average of 2.26M.
- Price is -1.5% vs its 50-day average ($33.57) and +42.8% vs its 200-day average ($23.16).
- 52-week range $13.29–$40.00; today's close sits at 74% of that range, 17.3% below the 52-week high.
- That makes 3 straight losses.
Oct 13, 2026 — FIVN dips 0.7% to $35.41
- Closed at $35.41, -0.73% vs the prior close of $35.67. Day range $35.21–$36.27, opened at $35.47.
- Volume was 971.70K shares, 0.4x its 50-day average of 2.29M — lighter than usual.
- Price is +5.7% vs its 50-day average ($33.50) and +53.3% vs its 200-day average ($23.10).
- 52-week range $13.29–$40.00; today's close sits at 83% of that range, 11.5% below the 52-week high.
Oct 12, 2026 — FIVN dips 2.0% to $35.67
- Closed at $35.67, -2.01% vs the prior close of $36.40. Day range $35.51–$37.34, opened at $36.76.
- Volume was 1.61M shares, 0.6x its 50-day average of 2.58M.
- Price is +6.9% vs its 50-day average ($33.37) and +55.0% vs its 200-day average ($23.02).
- 52-week range $13.29–$40.00; today's close sits at 84% of that range, 10.8% below the 52-week high.
Oct 9, 2026 — FIVN jumps 3.6% to $36.40, 3 up days in a row
- Closed at $36.40, +3.56% vs the prior close of $35.15. Day range $34.88–$36.62, opened at $35.11.
- Volume was 1.30M shares, 0.5x its 50-day average of 2.68M — lighter than usual.
- Price is +9.6% vs its 50-day average ($33.21) and +58.7% vs its 200-day average ($22.94).
- 52-week range $13.29–$40.00; today's close sits at 87% of that range, 9.0% below the 52-week high.
- That makes 3 straight gains.
Oct 8, 2026 — FIVN jumps 4.1% to $35.15
- Closed at $35.15, +4.06% vs the prior close of $33.78. Day range $33.66–$35.29, opened at $33.90.
- Volume was 1.87M shares, 0.7x its 50-day average of 2.68M.
- Price is +6.4% vs its 50-day average ($33.04) and +53.8% vs its 200-day average ($22.86).
- 52-week range $13.29–$40.00; today's close sits at 82% of that range, 12.1% below the 52-week high.
Oct 7, 2026 — FIVN rises 1.5% to $33.78
- Closed at $33.78, +1.47% vs the prior close of $33.29. Day range $32.65–$34.44, opened at $33.00.
- Volume was 1.96M shares, 0.7x its 50-day average of 2.69M.
- Price is +2.8% vs its 50-day average ($32.88) and +48.2% vs its 200-day average ($22.79).
- 52-week range $13.29–$40.00; today's close sits at 77% of that range, 15.6% below the 52-week high.
Oct 6, 2026 — FIVN slides 3.1% to $33.29
- Closed at $33.29, -3.14% vs the prior close of $34.37. Day range $33.11–$35.21, opened at $34.36.
- Volume was 2.30M shares, 0.9x its 50-day average of 2.71M.
- Price is +1.7% vs its 50-day average ($32.74) and +46.5% vs its 200-day average ($22.72).
- 52-week range $13.29–$40.00; today's close sits at 75% of that range, 16.8% below the 52-week high.
Oct 5, 2026 — FIVN ends flat (+0.0%) to $34.37
- Closed at $34.37, +0.03% vs the prior close of $34.36. Day range $33.85–$35.17, opened at $34.58.
- Volume was 2.24M shares, 0.8x its 50-day average of 2.72M.
- Price is +5.5% vs its 50-day average ($32.59) and +51.7% vs its 200-day average ($22.66).
- 52-week range $13.29–$40.00; today's close sits at 79% of that range, 14.1% below the 52-week high.
Oct 2, 2026 — FIVN slides 3.9% to $34.36
- Closed at $34.36, -3.89% vs the prior close of $35.75. Day range $34.08–$36.47, opened at $36.06.
- Volume was 2.07M shares, 0.8x its 50-day average of 2.76M.
- Price is +6.2% vs its 50-day average ($32.36) and +52.1% vs its 200-day average ($22.60).
- 52-week range $13.29–$40.00; today's close sits at 79% of that range, 14.1% below the 52-week high.
FIVN latest news & SEC filings
Every SEC filing by or about FIVN in the last 120 days, explained in plain English. Updated daily, with a same-day refresh for new filings.
Oct 16, 2026 · Form SCHEDULE 13G/A — Update to a passive 5%+ stake (13G)
Update to a passive 5%+ stake (13G)
Filed by an outside investor (not the company). It reports a holding of more than 5% of a share class; percentage and holder name are in the filing.
Sep 21, 2026 · Form 4 — Insider trade
Insider trade report (Form 4) — a director, officer or 10%+ owner changed their holdings
- Dignan Andy sold 6,986 shares at $35.00 (≈$244.51K) on Sep 17, 2026; now holds 237,614
Open-market purchases (P) and sales (S) are shown in colour; awards, exercises and tax withholding are routine pay-related moves. Many sales are pre-planned under 10b5-1 plans.
Sep 17, 2026 · Form 144 — Planned insider sale
Notice of proposed sale (Form 144) — an insider or affiliate plans to sell restricted or control shares
A notice of intent, not a completed sale. Any actual sale by a director or officer shows up later on Form 4.
Sep 16, 2026 · Form 4 — Insider trade
Insider trade report (Form 4) — a director, officer or 10%+ owner changed their holdings
- Mansharamani Leena gifted 630 shares on Sep 15, 2026; now holds 51,787
Open-market purchases (P) and sales (S) are shown in colour; awards, exercises and tax withholding are routine pay-related moves. Many sales are pre-planned under 10b5-1 plans.
Sep 9, 2026 · Form 4 — Insider trade
Insider trade report (Form 4) — a director, officer or 10%+ owner changed their holdings
- Lee Bryan M sold 1,310 shares at $32.60 (≈$42.71K) on Sep 8, 2026
- Lee Bryan M sold 1,310 shares at $32.60 (≈$42.71K) on Sep 8, 2026
- Lee Bryan M sold 1,310 shares at $32.60 (≈$42.71K) on Sep 8, 2026
- Lee Bryan M sold 1,310 shares at $32.60 (≈$42.71K) on Sep 8, 2026
Open-market purchases (P) and sales (S) are shown in colour; awards, exercises and tax withholding are routine pay-related moves. Many sales are pre-planned under 10b5-1 plans.
Sep 9, 2026 · Form 4 — Insider trade
Insider trade report (Form 4) — a director, officer or 10%+ owner changed their holdings
- Meriweather Tiffany N. sold 5,114 shares at $31.55 (≈$161.35K) on Sep 8, 2026
- Meriweather Tiffany N. sold 5,114 shares at $31.55 (≈$161.35K) on Sep 8, 2026
- Meriweather Tiffany N. sold 5,114 shares at $31.55 (≈$161.35K) on Sep 8, 2026
- Meriweather Tiffany N. sold 5,114 shares at $31.55 (≈$161.35K) on Sep 8, 2026
Open-market purchases (P) and sales (S) are shown in colour; awards, exercises and tax withholding are routine pay-related moves. Many sales are pre-planned under 10b5-1 plans.
Sep 9, 2026 · Form 4 — Insider trade
Insider trade report (Form 4) — a director, officer or 10%+ owner changed their holdings
- Dignan Andy sold 2,746 shares at $31.57 (≈$86.69K) on Sep 8, 2026
- Dignan Andy sold 2,746 shares at $31.57 (≈$86.69K) on Sep 8, 2026
- Dignan Andy sold 2,746 shares at $31.57 (≈$86.69K) on Sep 8, 2026
- Dignan Andy sold 2,746 shares at $31.57 (≈$86.69K) on Sep 8, 2026
- Dignan Andy sold 4,379 shares at $33.51 (≈$146.74K) on Sep 4, 2026
- Dignan Andy sold 3,295 shares at $33.45 (≈$110.22K) on Sep 4, 2026
- …plus 3 more transaction lines in the filing.
Open-market purchases (P) and sales (S) are shown in colour; awards, exercises and tax withholding are routine pay-related moves. Many sales are pre-planned under 10b5-1 plans.
Aug 14, 2026 · Form SCHEDULE 13G — Passive stake (13G)
Passive stake (13G) — an investor reported owning more than 5%
Filed by an outside investor (not the company). It reports a holding of more than 5% of a share class; percentage and holder name are in the filing.
Aug 6, 2026 · Form 10-Q — Quarterly report
Quarterly report (unaudited financial statements for the quarter)
Quarter ended Jun 30, 2026:
- Revenue: $312.44M (prior year $283.27M) (+10.3% vs Jun 30, 2025)
- Net income: $3.37M (prior year $1.15M) (+191.8% vs Jun 30, 2025)
- Diluted EPS: $0.04 (prior year $0.01) (+300.0% vs Jun 30, 2025)
Aug 6, 2026 · Form 8-K — Major event / current report
Current report — a filing companies must make within 4 business days of a major event
- Item 2.02 — Reported results of operations (earnings release).
This is a results-day filing: the earnings press release is attached as an exhibit.
Aug 6, 2026 · Form SCHEDULE 13G/A — Update to a passive 5%+ stake (13G)
Update to a passive 5%+ stake (13G)
Filed by an outside investor (not the company). It reports a holding of more than 5% of a share class; percentage and holder name are in the filing.
Aug 6, 2026 · Form SCHEDULE 13G/A — Update to a passive 5%+ stake (13G)
Update to a passive 5%+ stake (13G)
Filed by an outside investor (not the company). It reports a holding of more than 5% of a share class; percentage and holder name are in the filing.
Jul 14, 2026 · Form SCHEDULE 13G/A — Update to a passive 5%+ stake (13G)
Update to a passive 5%+ stake (13G)
Filed by an outside investor (not the company). It reports a holding of more than 5% of a share class; percentage and holder name are in the filing.
Jun 22, 2026 · Form 8-K — Major event / current report
Current report — a filing companies must make within 4 business days of a major event
- Item 5.02 — Change in directors or officers (appointment, departure or pay).
Things to know before you trade FIVN
- Last results release: Aug 6, 2026 (8-K Item 2.02). Previous ones: Apr 30, 2026, Feb 19, 2026, Nov 6, 2025. Based on that rhythm, the next report is likely around Nov 5, 2026 — an estimate, not a confirmed date.
- How much it moves: over the last 20 sessions the average daily move was 3.79% (largest 14.0%). That is a volatile stock.
- Liquidity: about 2.24M shares (≈$72.06M) trade per day on average.
- 52-week position: $32.23 vs a range of $13.29–$40.00 (71% of the range).
- Dividends: no cash dividends in the last 2 years.
- Splits: none in the last 2 years.
- Insider trades (Form 4, last 12 months, recent 25 shown): 0 open-market buys, 25 sales; latest: Andy Dignan sold 6,986 shares on Sep 17, 2026.
- Latest filings: 10-Q Aug 6, 2026; 8-K Aug 6, 2026; 8-K Jun 22, 2026.
- Share count: 74.72M shares outstanding (Jul 31, 2026), -3.3% vs a year earlier — the company has been reducing its share count.
- Listing: Nasdaq · industry: Services-Computer Processing & Data Preparation.
FIVN market data (last 20 sessions)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 16, 2026 | 35.47 | 36.29 | 31.91 | 32.23 | 1.69M |
| Oct 15, 2026 | 32.59 | 35.43 | 32.17 | 35.10 | 1.96M |
| Oct 14, 2026 | 34.21 | 35.56 | 32.69 | 33.08 | 1.63M |
| Oct 13, 2026 | 35.47 | 36.27 | 35.21 | 35.41 | 971.70K |
| Oct 12, 2026 | 36.76 | 37.34 | 35.51 | 35.67 | 1.61M |
| Oct 9, 2026 | 35.11 | 36.62 | 34.88 | 36.40 | 1.30M |
| Oct 8, 2026 | 33.90 | 35.29 | 33.66 | 35.15 | 1.87M |
| Oct 7, 2026 | 33.00 | 34.44 | 32.65 | 33.78 | 1.96M |
| Oct 6, 2026 | 34.36 | 35.21 | 33.11 | 33.29 | 2.30M |
| Oct 5, 2026 | 34.58 | 35.17 | 33.85 | 34.37 | 2.24M |
| Oct 2, 2026 | 36.06 | 36.47 | 34.08 | 34.36 | 2.07M |
| Oct 1, 2026 | 34.85 | 36.34 | 34.22 | 35.75 | 2.99M |
| Sep 30, 2026 | 34.20 | 34.53 | 33.34 | 34.01 | 2.63M |
| Sep 29, 2026 | 34.52 | 34.76 | 33.44 | 34.01 | 1.90M |
| Sep 28, 2026 | 34.75 | 35.37 | 33.79 | 34.66 | 1.87M |
| Sep 25, 2026 | 36.45 | 37.79 | 35.61 | 35.77 | 1.46M |
| Sep 24, 2026 | 37.51 | 37.80 | 36.47 | 36.66 | 2.08M |
| Sep 23, 2026 | 38.90 | 40.00 | 37.42 | 37.68 | 2.96M |
| Sep 22, 2026 | 37.12 | 39.55 | 36.67 | 38.65 | 5.17M |
| Sep 21, 2026 | 33.00 | 37.13 | 32.81 | 37.01 | 4.04M |
About Five9
Five9 (FIVN) is listed on the Nasdaq and classified by the SEC under “Services-Computer Processing & Data Preparation”. Its business address is in SAN RAMON, CA. State of incorporation: DE. Fiscal year ends December 31. SEC CIK 1288847.
FIVN board of directors & executives
From SEC Form 3/4/5 insider filings made in the last 12 months (date = latest filing).
Directors
| Name | Role | Latest filing |
|---|---|---|
| Sue Barsamian | Director | May 22, 2026 |
| Michael J Burdiek | Director | May 22, 2026 |
| Michael Burkland | Director | Feb 26, 2026 |
| Sagar Gupta | Director | May 22, 2026 |
| Julie Iskow | Director | May 22, 2026 |
| Jonathan D Mariner | Director | May 22, 2026 |
| Sudhakar Ramakrishna | Director | Feb 9, 2026 |
| Maria C Walker | Director | May 22, 2026 |
Executive officers
| Name | Title | Latest filing |
|---|---|---|
| Andy Dignan | President | Sep 21, 2026 |
| Robert Hornish | Chief Sales Officer | Jul 15, 2026 |
| Panos Kozanian | EVP, Product Engineering | Jun 8, 2026 |
| Bryan M Lee | Chief Financial Officer | Sep 9, 2026 |
| Leena Mansharamani | SVP, Chief Accounting Officer | Sep 16, 2026 |
| Amit Mathradas | Chief Executive Officer | Feb 26, 2026 |
| Tiffany N. Meriweather | Chief Admin. & Legal Officer | Sep 9, 2026 |
| Matthew E. Tuckness | Chief Revenue Officer | Jun 8, 2026 |
| Niranjan Vijayaragavan | Chief Technology Officer | Jul 15, 2026 |
Recent insider buys & sales
| Date | Insider | Type | Shares | Price |
|---|---|---|---|---|
| Sep 17, 2026 | Andy Dignan | Sale | 6,986 | $35.00 |
| Sep 17, 2026 | Andy Dignan | Sale | 6,986 | $35.00 |
| Sep 17, 2026 | Andy Dignan | Sale | 6,986 | $35.00 |
| Sep 17, 2026 | Andy Dignan | Sale | 6,986 | $35.00 |
| Sep 8, 2026 | Andy Dignan | Sale | 2,746 | $31.57 |
| Sep 8, 2026 | Andy Dignan | Sale | 2,746 | $31.57 |
| Sep 8, 2026 | Andy Dignan | Sale | 2,746 | $31.57 |
| Sep 8, 2026 | Andy Dignan | Sale | 2,746 | $31.57 |
| Sep 8, 2026 | Tiffany N. Meriweather | Sale | 5,114 | $31.55 |
| Sep 8, 2026 | Tiffany N. Meriweather | Sale | 5,114 | $31.55 |
| Sep 8, 2026 | Tiffany N. Meriweather | Sale | 5,114 | $31.55 |
| Sep 8, 2026 | Tiffany N. Meriweather | Sale | 5,114 | $31.55 |
| Sep 8, 2026 | Bryan M Lee | Sale | 1,310 | $32.60 |
| Sep 8, 2026 | Bryan M Lee | Sale | 1,310 | $32.60 |
| Sep 8, 2026 | Bryan M Lee | Sale | 1,310 | $32.60 |
FIVN financials (annual, from XBRL filings)
| Fiscal year end | Revenue | Net income | Diluted EPS | Operating cash flow |
|---|---|---|---|---|
| Dec 31, 2025 | $1.15B | $39.42M | 0.45 | $226.21M |
| Dec 31, 2024 | $1.04B | $-12.79M | -0.17 | $143.17M |
| Dec 31, 2023 | $910.49M | $-81.76M | -1.13 | $128.84M |
| Dec 31, 2022 | $778.85M | $-94.65M | -1.35 | $88.86M |
| Dec 31, 2021 | $609.59M | $-53.00M | -0.79 | $29.00M |
Latest balance sheet: total assets $1.83B, total liabilities $1.05B, cash $187.31M (as of Jun 30, 2026).
FIVN earnings / results-day log
| Date | Filing | Close that day |
|---|---|---|
| Aug 6, 2026 | 8-K Item 2.02 (results) | $28.37 |
| Apr 30, 2026 | 8-K Item 2.02 (results) | $17.20 |
| Feb 19, 2026 | 8-K Item 2.02 (results) | $17.18 |
| Nov 6, 2025 | 8-K Item 2.02 (results) | $21.54 |
| Jul 31, 2025 | 8-K Item 2.02 (results) | $25.83 |
| May 1, 2025 | 8-K Item 2.02 (results) | $25.08 |
| Apr 3, 2025 | 8-K Item 2.02 (results) | $25.24 |
| Feb 20, 2025 | 8-K Item 2.02 (results) | $41.69 |
| Nov 7, 2024 | 8-K Item 2.02 (results) | $32.81 |
| Aug 8, 2024 | 8-K Item 2.02 (results) | — |
| May 2, 2024 | 8-K Item 2.02 (results) | — |
| Feb 21, 2024 | 8-K Item 2.02 (results) | — |
Related stocks · Services-Computer Processing & Data Preparation
Reddit (RDDT)Applied Digital (APLD)Automatic Data Processing (ADP)Workday (WDAY)Toast (TOST)D-Wave Quantum (QBTS)Verisk Analytics (VRSK)Hinge Health (HNGE)RingCentral (RNG)Innodata (INOD)
Popular today
Spdr S&P 500 Etf (SPY)Micron Technology (MU)Nvidia (NVDA)Meta Platforms (META)Sandisk (SNDK)AMD (AMD)Space Exploration Technologies (SPCX)Tesla (TSLA)Apple (AAPL)Intel (INTC)Microsoft (MSFT)Amazon (AMZN)
More on FIVN
Information only, not investment advice. BuyMeWhiskey is not a registered investment adviser or broker-dealer; nothing here is a recommendation to buy, sell or hold any security, and there are no price targets. Data comes from SEC EDGAR filings and public end-of-day market data and may be delayed or contain errors. Verify with the company's filings before making decisions. Prices: end-of-day data as of Oct 16, 2026, 4:00 PM ET. Filings: SEC EDGAR. Updated after every US trading day.