Skip to main content
Five9, Inc. (FIVN)
NASDAQ: FIVN · Real-Time Price · USD
21.32
+1.81 (9.28%)
At close: Jun 26, 2026, 4:00 PM EDT
21.22
-0.10 (-0.47%)
After-hours: Jun 26, 2026, 7:41 PM EDT

Five9 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202619.8021.3619.7921.3221.329.28%4,955,045
Jun 25, 202619.4520.0519.1019.5119.510.15%2,072,890
Jun 24, 202619.0519.8619.0519.4819.482.20%2,244,813
Jun 23, 202618.7319.3518.6019.0619.061.28%2,288,973
Jun 22, 202618.9119.5318.1518.8218.82-2.96%3,569,980
Jun 18, 202619.2219.7618.5519.4019.400.18%4,379,995
Jun 17, 202620.4920.7519.3019.3619.36-6.41%2,705,406
Jun 16, 202620.5721.2820.1620.6920.690.12%2,348,343
Jun 15, 202621.3521.6620.5420.6620.66-2.68%2,295,558
Jun 12, 202620.7321.2420.0921.2321.231.92%1,760,040
Jun 11, 202620.8621.1620.1020.8320.83-2.44%3,309,796
Jun 10, 202621.2622.2021.0321.3521.35-1.52%2,114,434
Jun 9, 202622.7223.1720.2621.6821.68-6.35%3,291,094
Jun 8, 202623.3023.6122.8323.1523.15-1.57%1,902,170
Jun 5, 202624.2524.9422.6023.5223.52-3.84%3,372,747
Jun 4, 202624.1625.8823.5124.4624.462.13%2,687,050
Jun 3, 202624.8024.8323.4023.9523.95-4.31%3,294,690
Jun 2, 202624.6125.8724.1525.0325.03-4.68%3,893,013
Jun 1, 202625.1526.9324.0526.2626.267.84%4,857,135
May 29, 202623.4624.6923.0924.3524.356.66%4,614,041
May 28, 202622.7023.3421.7622.8322.832.19%3,319,912
May 27, 202622.4622.8922.1222.3422.34-1.97%2,073,255
May 26, 202622.5823.6622.0622.7922.790.13%2,354,811
May 22, 202621.9923.2321.9122.7622.764.21%2,377,719
May 21, 202622.1923.0621.5221.8421.84-2.02%3,301,668
May 20, 202622.0322.4221.0722.2922.29-1.02%3,354,710
May 19, 202621.5122.6220.6322.5222.526.58%5,582,165
May 18, 202621.1621.8420.6921.1321.13-2.36%3,504,485
May 15, 202620.2622.5620.2621.6421.644.29%3,441,637
May 14, 202621.1021.7320.6520.7520.75-1.75%3,325,750
May 13, 202620.7922.0619.8321.1221.120.91%7,046,398
May 12, 202621.4121.6620.7320.9320.93-2.24%2,458,113
May 11, 202621.9722.9620.7421.4121.41-3.12%2,692,800
May 8, 202621.7822.2220.8222.1022.10-0.45%2,942,373
May 7, 202622.5023.4322.0822.2022.201.37%3,095,467
May 6, 202624.0424.0421.5021.9021.90-9.73%5,457,553
May 5, 202624.0925.3423.8824.2624.263.94%6,288,727
May 4, 202622.2824.0322.0823.3423.344.95%8,980,695
May 1, 202620.1823.1919.6622.2422.2429.30%15,302,527
Apr 30, 202616.9517.4116.4417.2017.200.88%4,820,748
Apr 29, 202616.5717.0916.3517.0517.051.73%1,760,007
Apr 28, 202616.4217.1916.4216.7616.761.21%1,830,036
Apr 27, 202616.5216.9216.3416.5616.560.06%2,289,607
Apr 24, 202615.6216.5915.4816.5516.557.05%2,223,020
Apr 23, 202616.0116.0814.9615.4615.46-6.81%2,433,660
Apr 22, 202616.5216.8416.2716.5916.590.61%1,531,290
Apr 21, 202616.3217.2416.1516.4916.491.54%2,352,369
Apr 20, 202615.6016.2515.6016.2416.242.92%1,814,819
Apr 17, 202616.0616.2615.6415.7815.780.64%2,013,760
Apr 16, 202615.6516.1315.3915.6815.682.08%2,277,208
Apr 15, 202614.7015.4514.5215.3615.366.44%2,071,493
Apr 14, 202614.6715.0014.3414.4314.43-0.07%1,859,791
Apr 13, 202613.5914.6013.5914.4414.446.10%1,993,039
Apr 10, 202613.8113.8913.2913.6113.61-1.52%2,375,531
Apr 9, 202614.3714.4013.7213.8213.82-5.28%2,621,237
Apr 8, 202615.7515.9014.4114.5914.59-2.47%2,200,691
Apr 7, 202615.0815.3814.8914.9614.96-1.38%1,551,259
Apr 6, 202615.0715.3514.9415.1715.171.07%1,527,436
Apr 2, 202614.8715.4114.5015.0115.01-0.33%2,581,014
Apr 1, 202615.3215.3214.5215.0615.06-0.73%1,785,277
Mar 31, 202614.8715.3314.6315.1715.172.71%1,750,541
Mar 30, 202614.5915.0714.5114.7714.772.36%1,862,084
Mar 27, 202614.7814.7914.2714.4314.43-4.56%1,753,047
Mar 26, 202614.5015.3914.4315.1215.123.53%1,828,687
Mar 25, 202615.4515.6514.2314.6114.61-2.83%2,232,307
Mar 24, 202615.8415.9315.0015.0315.03-6.47%1,989,414
Mar 23, 202615.9616.2215.6416.0716.073.48%2,525,632
Mar 20, 202615.6115.8015.1615.5315.53-1.71%2,186,571
Mar 19, 202615.5916.2615.5515.8015.801.02%1,953,945
Mar 18, 202615.7016.0715.5415.6415.64-2.13%1,254,725
Mar 17, 202615.7916.3915.6515.9815.981.59%2,101,571
Mar 16, 202615.9716.1115.5615.7315.73-0.19%1,814,491
Mar 13, 202616.2516.5715.6815.7615.76-3.02%2,118,793
Mar 12, 202616.4617.1416.2416.2516.25-3.16%1,547,482
Mar 11, 202617.0117.4816.2416.7816.78-1.12%2,096,351
Mar 10, 202618.0018.0016.7516.9716.97-5.93%1,975,884
Mar 9, 202617.7218.1517.0718.0418.04-0.28%2,437,448
Mar 6, 202618.0618.3217.6018.0918.09-0.82%2,376,854
Mar 5, 202617.9218.7717.9218.2418.241.96%5,156,238
Mar 4, 202617.6718.0917.4217.8917.891.30%3,025,867
Mar 3, 202617.0118.2516.8317.6617.661.09%4,319,446
Mar 2, 202617.0217.8916.7317.4717.470.17%2,846,238
Feb 27, 202617.9718.5117.2417.4417.44-6.74%3,405,573
Feb 26, 202618.0018.8717.5618.7018.704.76%3,250,329
Feb 25, 202617.9818.1317.5617.8517.850.11%2,190,822
Feb 24, 202617.8319.0717.7317.8317.830.51%2,751,937
Feb 23, 202618.8618.9017.6517.7417.74-8.18%5,551,446
Feb 20, 202617.6820.7716.7319.3219.3212.46%9,079,078
Feb 19, 202616.6117.2716.3617.1817.182.69%2,972,621
Feb 18, 202616.2916.8416.2116.7316.732.45%1,704,800
Feb 17, 202616.7817.2516.0516.3316.33-2.51%2,528,766
Feb 13, 202616.5717.0316.3916.7516.751.09%1,691,279
Feb 12, 202616.5916.9015.7016.5716.57-0.12%2,323,793
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