Skip to main content
logo
Five9, Inc. (FIVN)
NASDAQ: FIVN · Real-Time Price · USD
17.44
-1.26 (-6.74%)
At close: Feb 27, 2026, 4:00 PM EST
17.55
+0.11 (0.63%)
After-hours: Feb 27, 2026, 7:40 PM EST

Five9 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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