Crowd view No votes yet

NASDAQEquity · Volume & Price

FIVN

Five9 Inc

US Technology Software - Infrastructure

52-week price+56.9%
Latest week
25 Sep 2026
Chart Console
Weekly close
35.77 USD
Daily Price
Fair value
36.68 USD
Weekly Trend
Next-week expectancy
Undecided 46.23%
Weekly Report

Sharemaestro · Completed weekly data

Volume & Price

Where trading activity is concentrated, how it has changed, and what volume adds to the price move.

Open Volume & Price screener →

Latest week ·

Price and volume balance disagree

The latest close is above the activity area established before the last four weeks. 4 of those four closes were above that area. Recent volume balance is negative; the estimated activity centre is higher. The four-week price move and estimated closing pressure point in different directions.

52 weeks2025-10-03 to 2026-09-25Weekly volume estimate

The relationship beneath price · 2026-09-25

Price–pressure disagreement

These diagnostics use fixed windows through the latest completed week. Chart period controls below change the activity study separately.

Four-week price move5.1%67.8% over thirteen weeks
Latest relative volume1.34×0.95× recent four-week median
Closing pressure-25.8%Volume-weighted position within weekly ranges
Up-week volume share72.2%27.8% in declining weeks · last 13 weeks
13-week range breakout

Price and pressure through time

Compare four-week returns with four-week closing pressure. Opposite signs reveal disagreement; agreement alone is not predictive.

View weekly evidence values
Week4-week returnPressureRelative volume
2025-10-03-14.6%-35.4%1.09×
2025-10-10-20.2%-51.9%1.04×
2025-10-17-18.6%-64.1%0.97×
2025-10-24-6.2%-36.2%0.83×
2025-10-316.5%3.3%0.91×
2025-11-07-3.7%0.0%2.40×
2025-11-14-6.0%-7.7%1.12×
2025-11-21-19.6%-17.1%1.20×
2025-11-28-19.3%-21.6%0.65×
2025-12-054.1%9.1%1.03×
2025-12-124.3%18.6%0.74×
2025-12-198.5%-8.1%1.12×
2025-12-262.0%-24.0%0.44×
2026-01-02-8.9%-61.1%0.61×
2026-01-09-6.1%-38.4%0.88×
2026-01-16-14.4%-37.2%0.97×
2026-01-23-8.4%-12.9%1.31×
2026-01-30-6.1%-10.3%1.03×
2026-02-06-14.0%-16.5%1.55×
2026-02-13-4.8%-3.5%1.24×
2026-02-205.5%1.3%1.71×
2026-02-27-1.3%-12.8%1.80×
2026-03-065.9%-6.1%1.80×
2026-03-13-5.9%-17.4%1.02×
2026-03-20-19.6%-38.0%0.93×
2026-03-27-17.3%-32.6%1.04×
2026-04-03-17.0%-54.0%0.79×
2026-04-10-13.6%-49.4%1.03×
2026-04-171.6%-21.8%1.02×
2026-04-2414.7%9.9%1.02×
2026-05-0148.2%38.1%2.54×
2026-05-0862.4%24.3%2.60×
2026-05-1537.1%17.4%1.84×
2026-05-2237.5%24.2%1.76×
2026-05-299.5%16.3%1.20×
2026-06-056.4%20.2%1.75×
2026-06-12-1.9%10.3%1.17×
2026-06-19-14.8%-19.5%1.04×
2026-06-26-12.4%-9.3%1.29×
2026-07-03-0.3%21.9%0.76×
2026-07-1019.7%49.6%0.91×
2026-07-1731.9%68.0%0.79×
2026-07-248.4%31.7%1.05×
2026-07-3117.4%36.1%2.48×
2026-08-0733.7%47.2%1.65×
2026-08-1429.0%45.8%0.96×
2026-08-2141.7%54.8%0.71×
2026-08-2823.8%57.4%0.63×
2026-09-04-2.1%17.8%0.63×
2026-09-11-7.1%4.9%0.45×
2026-09-18-0.9%-12.9%1.34×
2026-09-255.1%-25.8%1.34×

Does support survive a longer view?

Advancing-week volume share against price return and closing pressure.

4 weeks71%up-week volume5.1%price return-25.8%pressure
13 weeks72%up-week volume67.8%price return27.4%pressure
26 weeks60%up-week volume147.9%price return20.6%pressure
52 weeks52%up-week volume42.4%price return2.3%pressure

A high advancing-volume share alongside weak closing pressure can mean price rose between closes but finished low within its weekly ranges. The two measures answer different questions.

Effort and result

20% price efficiency

Four-week net price movement as a share of the total close-to-close path. Lower readings indicate more back-and-forth movement, regardless of volume.

Latest close: 41% of the way from the weekly low to high.

Volume-weighted return tilt

3.48 percentage points

The volume-weighted average weekly return minus the ordinary average over thirteen weeks. Positive means more volume coincided with stronger returns; negative means volume leaned toward weaker returns.

An association within this listing, not measured capital flow.

Constructive confirmation

48.0 / 100

Price direction30.0 / 30
Closing pressure0.0 / 30
Up-week volume18.0 / 25
Volume confirmation0.0 / 15

Fixed weights favour supported advances. A low score can still contain useful bearish or reversal research.

Test the volume contribution

Did heavier trading change what followed?

Compare high-volume and ordinary-volume weeks with the same price direction.

High volume is at least 1.5× its preceding 26-week median; ordinary volume is 0.75–1.25×. Returns start at that week’s close. Each group uses non-overlapping completed outcomes.

Starting observationAfterHigh-volume examplesMedian returnOrdinary examplesMedian returnDifference
Advancing weeks4 weeks181.0%40-1.3%2.3 points
Advancing weeks13 weeks115.4%17-16.6%21.9 points
Declining weeks4 weeks212.8%38-5.4%8.1 points
Declining weeks13 weeks12-12.1%18-7.4%-4.6 points

At least eight completed examples in both groups are required. Groups may overlap each other, and differ in volatility, trend and market conditions; their difference is not a causal volume effect or a statistical claim of edge. Up to six years of available history; price returns exclude dividends, costs and execution. Fixed definitions have not been validated out of sample.

Inspect the dated observations

Advancing weeks · 4 weeks

Volume groupObservationOutcome dateReturn
High volume2021-07-232021-08-20-6.2%
High volume2021-09-102021-10-08-17.7%
High volume2021-10-152021-11-124.4%
High volume2021-11-122021-12-10-17.8%
High volume2022-07-292022-08-26-7.2%
High volume2022-11-112022-12-093.7%
High volume2022-12-162023-01-132.6%
High volume2023-11-032023-12-0125.7%
High volume2023-12-082024-01-05-10.1%
High volume2024-03-152024-04-12-0.6%
High volume2024-08-162024-09-13-13.5%
High volume2024-09-272024-10-252.8%
High volume2024-11-082024-12-0615.4%
High volume2025-02-212025-03-21-28.4%
High volume2025-04-112025-05-0915.0%
High volume2026-02-202026-03-20-19.6%
High volume2026-05-012026-05-299.5%
High volume2026-07-312026-08-2823.8%
Ordinary volume2021-04-092021-05-07-1.5%
Ordinary volume2021-05-212021-06-187.8%
Ordinary volume2021-07-022021-07-307.5%
Ordinary volume2021-12-102022-01-071.5%
Ordinary volume2022-02-042022-03-04-22.1%
Ordinary volume2022-03-182022-04-159.2%
Ordinary volume2022-05-272022-06-24-1.5%
Ordinary volume2022-07-222022-08-199.3%
Ordinary volume2022-09-092022-10-07-15.8%
Ordinary volume2022-10-072022-11-04-35.4%
Ordinary volume2022-11-252022-12-238.7%
Ordinary volume2023-01-062023-02-0322.7%
Ordinary volume2023-02-032023-03-03-19.4%
Ordinary volume2023-03-242023-04-216.4%
Ordinary volume2023-06-022023-06-3017.3%
Ordinary volume2023-06-302023-07-281.9%
Ordinary volume2023-08-182023-09-15-7.7%
Ordinary volume2023-09-222023-10-20-9.4%
Ordinary volume2023-12-012023-12-29-1.1%
Ordinary volume2024-01-262024-02-23-17.1%
Ordinary volume2024-03-292024-04-26-5.0%
Ordinary volume2024-04-262024-05-24-15.2%
Ordinary volume2024-06-282024-07-266.0%
Ordinary volume2024-07-262024-08-23-27.8%
Ordinary volume2024-08-232024-09-20-17.8%
Ordinary volume2024-10-042024-11-015.3%
Ordinary volume2024-11-012024-11-2933.3%
Ordinary volume2024-11-292024-12-270.3%
Ordinary volume2025-01-312025-02-28-11.7%
Ordinary volume2025-03-212025-04-18-26.0%
Ordinary volume2025-04-252025-05-236.1%
Ordinary volume2025-07-182025-08-15-3.3%
Ordinary volume2025-08-152025-09-12-0.8%
Ordinary volume2025-09-192025-10-17-18.6%
Ordinary volume2025-10-172025-11-14-6.0%
Ordinary volume2025-11-142025-12-124.3%
Ordinary volume2026-01-092026-02-06-14.0%
Ordinary volume2026-04-032026-05-0148.2%
Ordinary volume2026-05-292026-06-26-12.4%
Ordinary volume2026-07-032026-07-3117.4%

Advancing weeks · 13 weeks

Volume groupObservationOutcome dateReturn
High volume2021-07-232021-10-22-15.6%
High volume2021-10-222022-01-21-24.5%
High volume2022-07-292022-10-28-44.1%
High volume2022-11-112023-02-1022.3%
High volume2023-11-032024-02-0215.9%
High volume2024-03-152024-06-14-30.3%
High volume2024-08-162024-11-1515.6%
High volume2024-11-152025-02-145.4%
High volume2025-02-212025-05-23-36.8%
High volume2026-02-202026-05-2217.8%
High volume2026-05-222026-08-2143.9%
Ordinary volume2021-04-092021-07-0910.3%
Ordinary volume2021-12-102022-03-11-33.8%
Ordinary volume2022-03-182022-06-17-16.6%
Ordinary volume2022-07-222022-10-21-44.7%
Ordinary volume2022-10-212023-01-2032.0%
Ordinary volume2023-01-202023-04-21-8.5%
Ordinary volume2023-06-022023-09-013.4%
Ordinary volume2023-09-012023-12-019.5%
Ordinary volume2023-12-012024-03-01-21.7%
Ordinary volume2024-03-292024-06-28-29.0%
Ordinary volume2024-06-282024-09-27-34.8%
Ordinary volume2024-10-042025-01-0339.5%
Ordinary volume2025-01-312025-05-02-39.4%
Ordinary volume2025-05-162025-08-15-7.2%
Ordinary volume2025-08-152025-11-14-22.2%
Ordinary volume2025-11-142026-02-13-17.4%
Ordinary volume2026-04-032026-07-0356.2%

Declining weeks · 4 weeks

Volume groupObservationOutcome dateReturn
High volume2021-08-202021-09-17-2.3%
High volume2021-09-242021-10-22-6.3%
High volume2022-10-142022-11-1115.7%
High volume2022-11-182022-12-1621.4%
High volume2023-02-242023-03-24-11.8%
High volume2023-05-052023-06-0226.5%
High volume2023-08-112023-09-08-3.0%
High volume2024-02-232024-03-22-5.0%
High volume2024-05-032024-05-31-19.2%
High volume2024-06-072024-07-05-0.3%
High volume2024-08-092024-09-06-8.4%
High volume2024-09-062024-10-042.8%
High volume2025-02-282025-03-28-23.3%
High volume2025-04-042025-05-028.0%
High volume2025-05-022025-05-306.8%
High volume2025-06-272025-07-257.9%
High volume2025-08-012025-08-2910.9%
High volume2025-11-072025-12-054.1%
High volume2026-02-062026-03-065.9%
High volume2026-05-082026-06-056.4%
High volume2026-06-052026-07-03-0.3%
Ordinary volume2021-04-232021-05-21-3.0%
Ordinary volume2021-06-252021-07-234.4%
Ordinary volume2021-10-292021-11-26-10.1%
Ordinary volume2021-11-262021-12-24-1.5%
Ordinary volume2022-01-072022-02-04-6.8%
Ordinary volume2022-02-182022-03-18-9.7%
Ordinary volume2022-04-082022-05-06-3.4%
Ordinary volume2022-05-062022-06-03-4.6%
Ordinary volume2022-06-172022-07-156.4%
Ordinary volume2022-08-122022-09-09-22.0%
Ordinary volume2022-09-162022-10-14-32.8%
Ordinary volume2022-12-092023-01-063.0%
Ordinary volume2023-02-102023-03-10-20.4%
Ordinary volume2023-03-172023-04-1418.4%
Ordinary volume2023-07-282023-08-25-14.0%
Ordinary volume2023-09-152023-10-13-7.7%
Ordinary volume2023-10-272023-11-2431.3%
Ordinary volume2023-12-222024-01-19-3.3%
Ordinary volume2024-02-022024-03-01-15.0%
Ordinary volume2024-04-192024-05-17-7.0%
Ordinary volume2024-05-242024-06-21-17.0%
Ordinary volume2024-06-212024-07-197.0%
Ordinary volume2024-08-022024-08-30-20.9%
Ordinary volume2024-10-252024-11-2236.5%
Ordinary volume2024-12-132025-01-10-11.0%
Ordinary volume2025-01-172025-02-147.3%
Ordinary volume2025-03-282025-04-25-9.7%
Ordinary volume2025-05-302025-06-270.9%
Ordinary volume2025-08-292025-09-26-6.7%
Ordinary volume2025-09-262025-10-24-6.2%
Ordinary volume2025-11-212025-12-198.5%
Ordinary volume2025-12-192026-01-16-14.4%
Ordinary volume2026-01-162026-02-13-4.8%
Ordinary volume2026-02-132026-03-13-5.9%
Ordinary volume2026-03-132026-04-10-13.6%
Ordinary volume2026-04-102026-05-0862.4%
Ordinary volume2026-06-122026-07-1019.7%
Ordinary volume2026-07-242026-08-2141.7%

Declining weeks · 13 weeks

Volume groupObservationOutcome dateReturn
High volume2021-08-202021-11-19-16.3%
High volume2022-10-142023-01-1332.0%
High volume2023-02-242023-05-26-17.4%
High volume2023-08-112023-11-10-10.2%
High volume2024-02-232024-05-24-21.8%
High volume2024-06-072024-09-06-33.5%
High volume2024-09-062024-12-0648.5%
High volume2025-02-282025-05-30-26.8%
High volume2025-06-272025-09-26-6.1%
High volume2025-11-072026-02-06-13.9%
High volume2026-02-062026-05-0829.4%
High volume2026-05-082026-08-0753.8%
Ordinary volume2021-04-232021-07-239.0%
Ordinary volume2021-10-292022-01-28-23.7%
Ordinary volume2022-01-282022-04-29-8.7%
Ordinary volume2022-05-062022-08-0510.3%
Ordinary volume2022-08-122022-11-11-45.8%
Ordinary volume2022-12-092023-03-10-6.1%
Ordinary volume2023-03-172023-06-1626.8%
Ordinary volume2023-07-282023-10-27-32.6%
Ordinary volume2023-10-272024-01-2636.4%
Ordinary volume2024-02-022024-05-03-21.1%
Ordinary volume2024-05-102024-08-09-41.2%
Ordinary volume2024-10-252025-01-2434.5%
Ordinary volume2025-02-072025-05-09-35.1%
Ordinary volume2025-05-302025-08-291.6%
Ordinary volume2025-08-292025-11-28-27.2%
Ordinary volume2025-12-192026-03-20-24.4%
Ordinary volume2026-03-202026-06-1924.9%
Ordinary volume2026-06-192026-09-1867.4%

Price, activity and volume balance

Where volume is concentrated

2026-09-25Close 35.77
Weekly priceEstimated volume at priceMost active priceEarlier activity areaEstimated volume balance

Move over the chart, tap a week, or use the arrow keys to inspect it. The profile estimates where volume sits within weekly price ranges. The lower chart accumulates volume weighted by where each week closed in its range; its starting point changes with the selected period. This is not trade-based CVD.

Most active price21.08
Earlier activity area16.94 – 25.14
Recent volume balance-25.8%
Recent weekly volume1.07×
View chart values
Completed weekly observations
Week endingCloseVolume
2025-10-0322.8010418319
2025-10-1020.6110004817
2025-10-1721.569268816
2025-10-2423.577932329
2025-10-3124.288756831
2025-11-0719.8422485440
2025-11-1420.2710490360
2025-11-2118.9411539221
2025-11-2819.596311282
2025-12-0520.659943491
2025-12-1221.147147819
2025-12-1920.5410851085
2025-12-2619.994303087
2026-01-0218.815962908
2026-01-0919.868362467
2026-01-1617.598705935
2026-01-2318.3211793838
2026-01-3017.669791977
2026-02-0617.0814712205
2026-02-1316.7511806788
2026-02-2019.3216285265
2026-02-2717.4417150107
2026-03-0618.0917724643
2026-03-1315.7610175958
2026-03-2015.539311303
2026-03-2714.4310329087
2026-04-0315.017978916
2026-04-1013.6110276154
2026-04-1715.7810215291
2026-04-2416.5510355158
2026-05-0122.2426002925
2026-05-0822.1026764815
2026-05-1521.6418964698
2026-05-2222.7618111239
2026-05-2924.3512362019
2026-06-0523.5218104635
2026-06-1221.2312377534
2026-06-1919.4011729302
2026-06-2621.3215160722
2026-07-0323.448971523
2026-07-1025.4210776771
2026-07-1725.589346976
2026-07-2423.1212366902
2026-07-3127.5130013791
2026-08-0733.9920405703
2026-08-1433.0011816539
2026-08-2132.758724193
2026-08-2834.057614820
2026-09-0433.277408833
2026-09-1130.665090660
2026-09-1832.4715057063
2026-09-2535.7715724309

Earlier and recent activity

What has changed?

The recent comparison uses the last four completed weeks.

Activity centre

Higher

The recent centre moved +59.67% against the earlier part of this period.

Price and volume

Disagreement

Price changed +5.05% over four weeks. Volume balance is -25.8% on a scale from −100% to +100%.

Volume and price movement

Recent volume is close to its earlier norm

Recent median weekly volume is 1.07× the earlier median. This describes price response, not the identity of buyers or sellers.

Recent closes

4 of 4 closes above

Price was above the earlier area before these four weeks. The earlier boundaries stay fixed for this comparison.

Activity over time

Darker cells show more estimated volume at that price. Use the chart to see where activity has moved. For longer periods, a column combines several weeks.

Volume and price movement

Each dot is a week. Compare weekly volume with the move from open to close.

What to check next

Holding outside the area

Further closes above the earlier area would show that price is staying outside it. Compare them with the direction of recent volume balance.

Returning inside

A close back inside the earlier area would weaken the move outside it. Check whether the return lasts more than one week.

Price and volume disagreeing

Price and recent volume balance currently disagree. Check whether they move in the same direction in later weeks.

Same stock · Earlier observations

Previous examples

Descriptive history, not a forecast.

Comparisons use the same period length, position relative to the earlier activity area and direction of recent volume balance. Outcomes do not overlap for each following period. At least five examples are needed to show a matched median. The median is the middle result; the all-period median includes earlier periods regardless of their volume reading.

Subsequent price changes
AfterExamplesMedian changeSample
4 weeks2—Too few examples
13 weeks2—Too few examples

Returns are close-to-close price changes. Interim lows show the lowest price reached during the period. Dividends, fees and trade execution are not included. The available history contains up to six years of weekly observations.

Connected research

Test the same listing from another angle

How to read this report

Choose the period

The selected period sets the profile and volume balance starting point. “Start from a date” uses the first available week on or after that date. At least 13 consecutive weeks are required.

Compare earlier activity

The earlier activity area contains most of the estimated volume before the last four weeks. The activity centre is the average estimated price, weighted by volume. Compare subsequent closes with its boundaries, then read the volume balance alongside the price move.

Check the data

Volume is reported for the whole week. The distribution within the range and the direction of pressure are estimates. They cannot identify individual trades, investor holdings or institutional buying.

Reports use saved weekly data and refresh when those records change. Missing or invalid weeks restrict the available periods.

FIVN · Volume & Price

Evidence context