Skip to main content
Five9, Inc. (FIVN)
NASDAQ: FIVN · Real-Time Price · USD
18.04
-0.05 (-0.28%)
At close: Mar 9, 2026, 4:00 PM EDT
18.04
0.00 (0.00%)
After-hours: Mar 9, 2026, 6:05 PM EDT

Five9 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202617.7218.1517.0718.0418.04-0.28%2,435,844
Mar 6, 202618.0618.3217.6018.0918.09-0.82%2,375,238
Mar 5, 202617.9218.7717.9218.2418.241.96%5,132,535
Mar 4, 202617.6718.0917.4217.8917.891.30%3,024,624
Mar 3, 202617.0118.2516.8317.6617.661.09%4,319,273
Mar 2, 202617.0217.8916.7317.4717.470.17%2,846,063
Feb 27, 202617.9718.5117.2417.4417.44-6.74%3,405,441
Feb 26, 202618.0018.8717.5618.7018.704.76%3,247,510
Feb 25, 202617.9818.1317.5617.8517.850.11%2,190,553
Feb 24, 202617.8319.0717.7317.8317.830.51%2,749,181
Feb 23, 202618.8618.9017.6517.7417.74-8.18%5,549,807
Feb 20, 202617.6820.7716.7319.3219.3212.46%9,075,791
Feb 19, 202616.6117.2716.3617.1817.182.69%2,852,358
Feb 18, 202616.2916.8416.2116.7316.732.45%1,703,303
Feb 17, 202616.7817.2516.0516.3316.33-2.51%2,528,239
Feb 13, 202616.5717.0316.3916.7516.751.09%1,658,466
Feb 12, 202616.5916.9015.7016.5716.57-0.12%2,323,017
Feb 11, 202617.6517.7416.3716.5916.59-6.64%3,309,078
Feb 10, 202617.3118.4117.1517.7717.774.28%2,238,629
Feb 9, 202617.0817.2016.6017.0417.04-0.23%2,244,009
Feb 6, 202616.2017.2216.0017.0817.086.68%2,248,907
Feb 5, 202617.0017.4015.7116.0116.01-6.37%3,488,721
Feb 4, 202616.6117.1516.1117.1017.102.33%2,904,657
Feb 3, 202617.7717.8016.1016.7116.71-7.06%4,011,854
Feb 2, 202617.7418.1217.3417.9817.981.81%2,059,138
Jan 30, 202617.6617.8317.2617.6617.66-0.73%1,781,336
Jan 29, 202617.7517.8017.0617.7917.79-2.63%2,557,606
Jan 28, 202618.6318.8018.1218.2718.27-0.54%1,607,243
Jan 27, 202619.2819.4018.2218.3718.37-4.72%1,674,212
Jan 26, 202618.3919.5118.3919.2819.285.24%2,171,932
Jan 23, 202618.7319.0018.1418.3218.32-2.91%2,327,806
Jan 22, 202617.5618.8917.5618.8718.878.45%4,444,162
Jan 21, 202617.2217.5717.1517.4017.401.46%2,121,555
Jan 20, 202617.1117.7916.9617.1517.15-2.50%2,900,713
Jan 16, 202619.0219.0217.5517.5917.59-7.47%2,733,242
Jan 15, 202619.0019.0918.5019.0119.010.11%1,755,753
Jan 14, 202618.8419.3918.7118.9918.990.80%1,378,584
Jan 13, 202619.7119.8818.8318.8418.84-4.32%1,548,063
Jan 12, 202619.7120.0619.3319.6919.69-0.86%1,290,293
Jan 9, 202619.9420.1619.3019.8619.86-0.20%1,209,907
Jan 8, 202619.9120.0219.4119.9019.90-0.20%1,747,244
Jan 7, 202619.7520.1119.6219.9419.941.01%1,381,132
Jan 6, 202619.0319.8019.0319.7419.743.79%2,189,410
Jan 5, 202618.4519.8018.4119.0219.021.12%1,834,774
Jan 2, 202620.2520.2918.7618.8118.81-6.18%1,614,994
Dec 31, 202519.9820.2019.7720.0520.050.25%1,177,212
Dec 30, 202519.8620.2419.8620.0020.000.28%1,866,171
Dec 29, 202519.8720.1219.8119.9519.95-0.23%1,304,531
Dec 26, 202519.6120.0019.6119.9919.991.42%1,251,046
Dec 24, 202519.7419.8419.6319.7119.71-0.15%493,319
Dec 23, 202520.1920.3219.6519.7419.74-3.33%1,511,770
Dec 22, 202520.5520.8920.3920.4220.42-0.58%1,046,952
Dec 19, 202521.0321.2820.4420.5420.54-2.24%3,462,967
Dec 18, 202521.4421.5520.7921.0121.01-0.47%2,104,500
Dec 17, 202521.2822.0821.0421.1121.11-1.86%1,413,243
Dec 16, 202520.5621.7420.5521.5121.514.42%1,601,733
Dec 15, 202521.1621.3920.5520.6020.60-2.55%2,268,642
Dec 12, 202521.4021.6021.0221.1421.14-1.54%1,631,990
Dec 11, 202521.6021.8921.3721.4721.47-0.60%1,112,940
Dec 10, 202521.3721.8921.2621.6021.600.42%1,354,865
Dec 9, 202520.7021.6620.6721.5121.513.31%1,747,858
Dec 8, 202520.6920.9020.4820.8220.820.82%1,322,598
Dec 5, 202520.5321.3120.4320.6520.65-0.43%1,991,536
Dec 4, 202520.5220.7420.1220.7420.741.42%1,894,141
Dec 3, 202519.7320.5319.6220.4520.453.86%1,644,066
Dec 2, 202520.0120.2319.6019.6919.69-0.86%1,689,878
Dec 1, 202519.1620.3319.1019.8619.861.38%2,723,870
Nov 28, 202519.6119.7219.4219.5919.590.15%794,271
Nov 26, 202519.3919.8419.2819.5619.560.62%1,616,165
Nov 25, 202519.1719.7919.1719.4419.441.94%2,215,129
Nov 24, 202518.9519.3118.8219.0719.070.69%1,685,717
Nov 21, 202517.8019.0817.7118.9418.946.52%3,000,001
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