Five9 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2025	24.28	24.52	23.79	24.52	24.52	0.97%	3,164
Aug 8, 2025	24.91	25.44	24.14	24.29	24.29	-5.41%	1,423
Aug 7, 2025	26.40	26.42	25.48	25.67	25.67	-0.89%	7,398
Aug 6, 2025	26.24	26.40	25.57	25.91	25.91	-0.82%	4,560
Aug 5, 2025	25.45	26.12	25.00	26.12	26.12	2.79%	4,329
Aug 4, 2025	24.79	25.41	24.58	25.41	25.41	4.63%	7,758
Aug 1, 2025	28.00	28.00	24.00	24.29	24.29	-6.81%	15,125
Jul 31, 2025	27.23	27.25	26.05	26.06	26.06	-6.16%	3,598
Jul 30, 2025	28.09	28.60	27.74	27.77	27.77	-1.95%	3,134
Jul 29, 2025	29.18	29.37	27.69	28.32	28.32	-3.68%	5,856
Jul 28, 2025	29.09	29.59	28.91	29.40	29.40	2.94%	1,320
Jul 25, 2025	28.76	28.94	28.15	28.57	28.57	0.41%	484
Jul 24, 2025	29.03	29.16	28.15	28.45	28.45	-1.51%	3,943
Jul 23, 2025	28.80	29.19	28.12	28.89	28.89	3.27%	1,155
Jul 22, 2025	27.39	28.26	27.04	27.97	27.97	1.38%	1,039
Jul 21, 2025	27.11	27.65	27.00	27.59	27.59	2.99%	1,503
Jul 18, 2025	26.70	27.24	26.50	26.79	26.79	0.88%	2,953
Jul 17, 2025	25.64	26.95	25.50	26.56	26.56	4.51%	3,389
Jul 16, 2025	25.89	26.27	25.12	25.41	25.41	-3.35%	5,967
Jul 15, 2025	26.06	26.60	25.79	26.29	26.29	-0.32%	2,328
Jul 14, 2025	26.30	26.80	26.09	26.38	26.38	-3.35%	2,254
Jul 11, 2025	27.63	27.96	27.07	27.29	27.29	-5.24%	4,645
Jul 10, 2025	28.12	28.92	27.94	28.80	28.80	0.59%	503
Jul 9, 2025	29.30	29.69	28.62	28.63	28.63	-0.78%	2,647
Jul 8, 2025	27.99	29.29	27.88	28.86	28.86	3.63%	4,261
Jul 7, 2025	27.70	28.33	27.36	27.84	27.84	0.56%	2,504
Jul 3, 2025	27.48	27.91	27.03	27.69	27.69	3.24%	1,697
Jul 2, 2025	26.64	27.27	26.30	26.82	26.82	-1.39%	2,860
Jul 1, 2025	26.35	27.44	26.19	27.20	27.20	2.18%	3,964
Jun 30, 2025	27.38	27.38	26.58	26.62	26.62	1.06%	3,402
Jun 27, 2025	26.82	27.06	26.34	26.34	26.34	-1.61%	2,278
Jun 26, 2025	26.82	26.87	26.34	26.77	26.77	0.72%	1,913
Jun 25, 2025	27.12	27.29	26.28	26.58	26.58	-1.88%	3,421
Jun 24, 2025	27.20	27.46	26.76	27.09	27.09	1.72%	1,468
Jun 23, 2025	26.51	26.79	25.98	26.63	26.63	-1.13%	1,340
Jun 20, 2025	27.80	27.99	26.93	26.94	26.94	-0.44%	893
Jun 18, 2025	27.58	27.61	27.06	27.06	27.06	-2.59%	1,473
Jun 17, 2025	27.49	27.78	27.29	27.78	27.78	1.45%	739
Jun 16, 2025	27.18	27.66	26.96	27.38	27.38	0.72%	764
Jun 13, 2025	27.29	27.48	27.11	27.18	27.18	-3.50%	335
Jun 12, 2025	28.15	28.64	27.95	28.17	28.17	-2.26%	1,305
Jun 11, 2025	29.43	29.43	28.82	28.82	28.82	-0.60%	1,226
Jun 10, 2025	29.71	30.31	28.99	28.99	28.99	-1.23%	2,536
Jun 9, 2025	30.65	30.65	29.35	29.35	29.35	0.93%	152
Jun 6, 2025	28.82	29.51	28.82	29.08	29.08	-0.53%	3,326
Jun 5, 2025	29.23	29.67	28.97	29.24	29.24	2.01%	2,866
Jun 4, 2025	27.72	28.80	27.72	28.66	28.66	4.97%	1,644
Jun 3, 2025	26.25	27.44	26.25	27.30	27.30	5.29%	4,561
Jun 2, 2025	26.26	26.54	25.86	25.93	25.93	-1.11%	2,784
May 30, 2025	26.75	26.82	26.13	26.22	26.22	-2.24%	448