Skip to main content
Five9, Inc. (FIVN)
NASDAQ: FIVN · Real-Time Price · USD
16.76
+0.20 (1.21%)
At close: Apr 28, 2026, 4:00 PM EDT
16.60
-0.16 (-0.95%)
Pre-market: Apr 29, 2026, 4:00 AM EDT

Five9 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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