Five9 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	21.03	21.28	20.44	20.54	20.54	-2.24%	3,461,696
Dec 18, 2025	21.44	21.55	20.79	21.01	21.01	-0.47%	2,104,500
Dec 17, 2025	21.28	22.08	21.04	21.11	21.11	-1.86%	1,413,061
Dec 16, 2025	20.56	21.74	20.55	21.51	21.51	4.42%	1,555,349
Dec 15, 2025	21.16	21.39	20.55	20.60	20.60	-2.55%	2,267,999
Dec 12, 2025	21.40	21.60	21.02	21.14	21.14	-1.54%	1,631,939
Dec 11, 2025	21.60	21.89	21.37	21.47	21.47	-0.60%	1,111,091
Dec 10, 2025	21.37	21.89	21.26	21.60	21.60	0.42%	1,354,252
Dec 9, 2025	20.70	21.66	20.67	21.51	21.51	3.31%	1,728,138
Dec 8, 2025	20.69	20.90	20.48	20.82	20.82	0.82%	1,320,838
Dec 5, 2025	20.53	21.31	20.43	20.65	20.65	-0.43%	1,991,470
Dec 4, 2025	20.52	20.74	20.12	20.74	20.74	1.42%	1,893,265
Dec 3, 2025	19.73	20.53	19.62	20.45	20.45	3.86%	1,643,075
Dec 2, 2025	20.01	20.23	19.60	19.69	19.69	-0.86%	1,689,746
Dec 1, 2025	19.16	20.33	19.10	19.86	19.86	1.38%	2,723,719
Nov 28, 2025	19.61	19.72	19.42	19.59	19.59	0.15%	534,679
Nov 26, 2025	19.39	19.84	19.28	19.56	19.56	0.62%	1,610,920
Nov 25, 2025	19.17	19.79	19.17	19.44	19.44	1.94%	2,203,098
Nov 24, 2025	18.95	19.31	18.82	19.07	19.07	0.69%	1,685,717
Nov 21, 2025	17.80	19.08	17.71	18.94	18.94	6.52%	3,000,000
Nov 20, 2025	18.56	18.61	17.76	17.78	17.78	-2.74%	2,203,205
Nov 19, 2025	18.55	18.60	18.00	18.28	18.28	-1.67%	1,978,210
Nov 18, 2025	18.51	18.74	18.21	18.59	18.59	-0.69%	2,233,887
Nov 17, 2025	20.05	20.23	18.52	18.72	18.72	-7.65%	2,123,918
Nov 14, 2025	20.00	20.56	19.80	20.27	20.27	-0.98%	1,354,576
Nov 13, 2025	21.04	21.39	20.33	20.47	20.47	-2.48%	1,420,480
Nov 12, 2025	21.13	21.57	20.66	20.99	20.99	3.25%	2,165,130
Nov 11, 2025	20.61	20.82	20.12	20.33	20.33	-2.07%	1,843,319
Nov 10, 2025	20.31	21.02	19.62	20.76	20.76	4.64%	3,706,855
Nov 7, 2025	21.46	21.88	17.97	19.84	19.84	-7.89%	12,902,160
Nov 6, 2025	22.72	22.79	21.26	21.54	21.54	-5.36%	3,084,942
Nov 5, 2025	23.20	23.39	22.68	22.76	22.76	-1.09%	1,805,987
Nov 4, 2025	23.39	23.97	22.76	23.01	23.01	-5.43%	1,481,100
Nov 3, 2025	24.35	24.96	23.72	24.33	24.33	0.21%	3,213,867
Oct 31, 2025	23.61	24.67	23.50	24.28	24.28	3.94%	1,547,781
Oct 30, 2025	22.98	23.85	22.83	23.36	23.36	-0.09%	1,945,905
Oct 29, 2025	23.54	24.31	23.17	23.38	23.38	-1.14%	2,522,665
Oct 28, 2025	23.66	24.38	23.35	23.65	23.65	-0.04%	1,582,086
Oct 27, 2025	23.94	23.96	23.49	23.66	23.66	0.38%	1,158,394
Oct 24, 2025	23.49	23.99	23.36	23.57	23.57	2.39%	1,432,884
Oct 23, 2025	22.78	23.14	22.51	23.02	23.02	0.57%	1,690,986
Oct 22, 2025	22.98	23.33	22.74	22.89	22.89	-1.04%	1,779,043
Oct 21, 2025	22.43	23.61	22.33	23.13	23.13	3.12%	1,706,695
Oct 20, 2025	21.67	22.75	21.67	22.43	22.43	4.04%	1,322,721
Oct 17, 2025	21.36	21.67	21.20	21.56	21.56	-	960,061
Oct 16, 2025	22.08	22.18	21.23	21.56	21.56	-1.42%	1,623,165
Oct 15, 2025	22.50	22.57	21.47	21.87	21.87	-1.75%	1,525,489
Oct 14, 2025	21.15	22.54	21.10	22.26	22.26	3.06%	1,652,597
Oct 13, 2025	20.92	21.63	20.48	21.60	21.60	4.80%	3,507,504
Oct 10, 2025	22.20	22.25	20.50	20.61	20.61	-6.49%	2,349,027