Skip to main content
Five9, Inc. (FIVN)
NASDAQ: FIVN · Real-Time Price · USD
20.65
-0.09 (-0.43%)
At close: Dec 5, 2025, 4:00 PM EST
21.06
+0.41 (1.99%)
After-hours: Dec 5, 2025, 7:15 PM EST

Five9 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202520.5321.3120.4320.6520.65-0.43%1,991,470
Dec 4, 202520.5220.7420.1220.7420.741.42%1,893,265
Dec 3, 202519.7320.5319.6220.4520.453.86%1,643,075
Dec 2, 202520.0120.2319.6019.6919.69-0.86%1,689,746
Dec 1, 202519.1620.3319.1019.8619.861.38%2,723,719
Nov 28, 202519.6119.7219.4219.5919.590.15%534,679
Nov 26, 202519.3919.8419.2819.5619.560.62%1,610,920
Nov 25, 202519.1719.7919.1719.4419.441.94%2,203,098
Nov 24, 202518.9519.3118.8219.0719.070.69%1,685,717
Nov 21, 202517.8019.0817.7118.9418.946.52%3,000,000
Nov 20, 202518.5618.6117.7617.7817.78-2.74%2,203,205
Nov 19, 202518.5518.6018.0018.2818.28-1.67%1,978,210
Nov 18, 202518.5118.7418.2118.5918.59-0.69%2,233,887
Nov 17, 202520.0520.2318.5218.7218.72-7.65%2,123,918
Nov 14, 202520.0020.5619.8020.2720.27-0.98%1,354,576
Nov 13, 202521.0421.3920.3320.4720.47-2.48%1,420,480
Nov 12, 202521.1321.5720.6620.9920.993.25%2,165,130
Nov 11, 202520.6120.8220.1220.3320.33-2.07%1,843,319
Nov 10, 202520.3121.0219.6220.7620.764.64%3,706,855
Nov 7, 202521.4621.8817.9719.8419.84-7.89%12,902,160
Nov 6, 202522.7222.7921.2621.5421.54-5.36%3,084,942
Nov 5, 202523.2023.3922.6822.7622.76-1.09%1,805,987
Nov 4, 202523.3923.9722.7623.0123.01-5.43%1,481,100
Nov 3, 202524.3524.9623.7224.3324.330.21%3,213,867
Oct 31, 202523.6124.6723.5024.2824.283.94%1,547,781
Oct 30, 202522.9823.8522.8323.3623.36-0.09%1,945,905
Oct 29, 202523.5424.3123.1723.3823.38-1.14%2,522,665
Oct 28, 202523.6624.3823.3523.6523.65-0.04%1,582,086
Oct 27, 202523.9423.9623.4923.6623.660.38%1,158,394
Oct 24, 202523.4923.9923.3623.5723.572.39%1,432,884
Oct 23, 202522.7823.1422.5123.0223.020.57%1,690,986
Oct 22, 202522.9823.3322.7422.8922.89-1.04%1,779,043
Oct 21, 202522.4323.6122.3323.1323.133.12%1,706,695
Oct 20, 202521.6722.7521.6722.4322.434.04%1,322,721
Oct 17, 202521.3621.6721.2021.5621.56-960,061
Oct 16, 202522.0822.1821.2321.5621.56-1.42%1,623,165
Oct 15, 202522.5022.5721.4721.8721.87-1.75%1,525,489
Oct 14, 202521.1522.5421.1022.2622.263.06%1,652,597
Oct 13, 202520.9221.6320.4821.6021.604.80%3,507,504
Oct 10, 202522.2022.2520.5020.6120.61-6.49%2,349,027
Oct 9, 202522.0822.3021.8522.0422.04-2,010,198
Oct 8, 202522.3322.6622.0122.0422.04-0.59%1,413,303
Oct 7, 202523.2523.3222.0122.1722.17-3.98%2,345,068
Oct 6, 202523.2423.5022.2423.0923.091.27%1,887,221
Oct 3, 202523.0123.5222.7022.8022.80-0.93%1,934,963
Oct 2, 202523.7823.9323.0023.0223.02-2.73%2,734,124
Oct 1, 202524.3224.7023.5723.6623.66-2.23%2,263,348
Sep 30, 202525.4825.6124.0124.2024.20-4.99%2,012,188
Sep 29, 202525.4125.6824.9825.4725.471.39%1,473,696
Sep 26, 202525.0925.4224.6625.1225.120.40%1,425,351
Sep 25, 202525.5325.6824.7825.0225.02-3.10%1,498,939
Sep 24, 202526.1426.3625.7625.8225.82-0.81%1,390,629
Sep 23, 202527.5827.5825.9626.0326.03-4.86%2,278,227
Sep 22, 202526.2627.4826.0527.3627.363.28%1,511,121
Sep 19, 202526.6026.8526.2926.4926.49-0.34%2,201,322
Sep 18, 202526.6727.0026.1526.5826.582.47%1,896,014
Sep 17, 202525.5426.7525.4425.9425.941.73%1,418,703
Sep 16, 202525.7525.8325.1325.5025.50-1.14%2,693,591
Sep 15, 202526.2026.8025.7325.8025.80-0.17%1,787,942
Sep 12, 202526.2526.5125.7725.8425.84-1.00%1,706,365
Sep 11, 202525.4826.1925.2826.1026.103.24%1,670,332
Sep 10, 202526.2426.5325.1625.2825.28-4.17%2,085,255
Sep 9, 202526.6726.7526.2526.3826.38-1.05%1,218,915
Sep 8, 202526.7627.0526.2826.6626.66-0.15%1,975,697
Sep 5, 202526.4827.4226.2126.7026.701.52%2,463,520
Sep 4, 202526.1026.3525.0726.3026.30-0.68%1,989,140
Sep 3, 202526.2126.7926.0526.4826.480.53%1,297,070
Sep 2, 202526.2526.5825.5126.3426.34-2.15%1,837,532
Aug 29, 202526.7927.2826.6626.9226.920.86%1,894,517
Aug 28, 202527.1827.4526.5126.6926.69-1.18%1,839,504
Aug 27, 202526.0427.0226.0427.0127.013.92%1,201,093
Aug 26, 202526.6126.7825.8925.9925.99-2.66%1,329,029
Aug 25, 202527.4927.5626.5726.7026.70-3.16%1,540,356
Aug 22, 202525.7127.7525.5827.5727.578.08%2,751,589
Aug 21, 202525.2625.6024.9325.5125.51-0.93%1,547,881
Aug 20, 202525.8426.2225.5025.7525.75-1.30%1,585,092
Aug 19, 202526.5927.0725.9326.0926.09-1.16%1,891,203
Aug 18, 202526.2526.8125.8826.4026.401.36%1,947,310
Aug 15, 202525.4326.3725.2026.0426.043.58%2,600,845
Aug 14, 202526.0026.3024.9525.1425.14-4.05%2,849,437
Aug 13, 202524.8026.2124.3226.2026.206.55%2,215,289
Aug 12, 202524.1624.8123.6824.5924.592.25%1,987,392
Aug 11, 202524.3324.7423.7924.0524.05-1.39%2,345,771
Aug 8, 202525.2725.5724.0324.3924.39-3.56%2,427,743
Aug 7, 202526.4026.4425.1925.2925.29-2.43%2,512,405
Aug 6, 202526.2026.4825.6025.9225.920.23%2,402,416
Aug 5, 202525.2526.1324.8725.8625.863.23%2,984,092
Aug 4, 202524.8025.4924.5025.0525.053.17%2,131,015
Aug 1, 202526.2427.3523.9824.2824.28-6.00%6,301,818
Jul 31, 202527.2327.2325.8125.8325.83-5.28%3,126,710
Jul 30, 202528.5128.5127.1027.2727.27-3.91%2,493,239
Jul 29, 202529.2329.5027.6528.3828.38-2.64%1,880,078
Jul 28, 202529.0929.6428.8229.1529.151.07%1,559,276
Jul 25, 202528.7628.9828.0428.8428.840.73%966,119
Jul 24, 202529.0329.1328.0628.6328.63-1.82%1,036,450
Jul 23, 202528.4829.2427.9729.1629.162.82%1,648,935
Jul 22, 202527.3928.6427.0828.3628.363.92%1,956,008
Jul 21, 202527.4027.6526.9027.2927.291.30%1,594,161
Jul 18, 202527.1627.2226.4326.9426.940.30%1,421,378
Jul 17, 202525.5026.9825.4826.8626.865.79%1,861,688