Five9 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 24, 2026	15.84	15.93	15.20	15.56	-	-3.17%	557,190
Mar 23, 2026	15.96	16.22	15.64	16.07	16.07	3.48%	2,524,928
Mar 20, 2026	15.61	15.80	15.16	15.53	15.53	-1.71%	2,155,146
Mar 19, 2026	15.59	16.26	15.55	15.80	15.80	1.02%	1,911,518
Mar 18, 2026	15.70	16.07	15.54	15.64	15.64	-2.13%	1,254,572
Mar 17, 2026	15.79	16.39	15.65	15.98	15.98	1.59%	2,101,020
Mar 16, 2026	15.97	16.11	15.56	15.73	15.73	-0.19%	1,814,384
Mar 13, 2026	16.25	16.57	15.68	15.76	15.76	-3.02%	2,117,577
Mar 12, 2026	16.46	17.14	16.24	16.25	16.25	-3.16%	1,546,977
Mar 11, 2026	17.01	17.48	16.24	16.78	16.78	-1.12%	2,092,920
Mar 10, 2026	18.00	18.00	16.75	16.97	16.97	-5.93%	1,973,816
Mar 9, 2026	17.72	18.15	17.07	18.04	18.04	-0.28%	2,435,844
Mar 6, 2026	18.06	18.32	17.60	18.09	18.09	-0.82%	2,375,238
Mar 5, 2026	17.92	18.77	17.92	18.24	18.24	1.96%	5,132,535
Mar 4, 2026	17.67	18.09	17.42	17.89	17.89	1.30%	3,024,624
Mar 3, 2026	17.01	18.25	16.83	17.66	17.66	1.09%	4,319,273
Mar 2, 2026	17.02	17.89	16.73	17.47	17.47	0.17%	2,846,063
Feb 27, 2026	17.97	18.51	17.24	17.44	17.44	-6.74%	3,405,441
Feb 26, 2026	18.00	18.87	17.56	18.70	18.70	4.76%	3,247,510
Feb 25, 2026	17.98	18.13	17.56	17.85	17.85	0.11%	2,190,553
Feb 24, 2026	17.83	19.07	17.73	17.83	17.83	0.51%	2,749,181
Feb 23, 2026	18.86	18.90	17.65	17.74	17.74	-8.18%	5,549,807
Feb 20, 2026	17.68	20.77	16.73	19.32	19.32	12.46%	9,075,791
Feb 19, 2026	16.61	17.27	16.36	17.18	17.18	2.69%	2,852,358
Feb 18, 2026	16.29	16.84	16.21	16.73	16.73	2.45%	1,703,303
Feb 17, 2026	16.78	17.25	16.05	16.33	16.33	-2.51%	2,528,239
Feb 13, 2026	16.57	17.03	16.39	16.75	16.75	1.09%	1,658,466
Feb 12, 2026	16.59	16.90	15.70	16.57	16.57	-0.12%	2,323,017
Feb 11, 2026	17.65	17.74	16.37	16.59	16.59	-6.64%	3,309,078
Feb 10, 2026	17.31	18.41	17.15	17.77	17.77	4.28%	2,238,629
Feb 9, 2026	17.08	17.20	16.60	17.04	17.04	-0.23%	2,244,009
Feb 6, 2026	16.20	17.22	16.00	17.08	17.08	6.68%	2,248,907
Feb 5, 2026	17.00	17.40	15.71	16.01	16.01	-6.37%	3,488,721
Feb 4, 2026	16.61	17.15	16.11	17.10	17.10	2.33%	2,904,657
Feb 3, 2026	17.77	17.80	16.10	16.71	16.71	-7.06%	4,011,854
Feb 2, 2026	17.74	18.12	17.34	17.98	17.98	1.81%	2,059,138
Jan 30, 2026	17.66	17.83	17.26	17.66	17.66	-0.73%	1,781,336
Jan 29, 2026	17.75	17.80	17.06	17.79	17.79	-2.63%	2,557,606
Jan 28, 2026	18.63	18.80	18.12	18.27	18.27	-0.54%	1,607,243
Jan 27, 2026	19.28	19.40	18.22	18.37	18.37	-4.72%	1,674,212
Jan 26, 2026	18.39	19.51	18.39	19.28	19.28	5.24%	2,171,932
Jan 23, 2026	18.73	19.00	18.14	18.32	18.32	-2.91%	2,327,806
Jan 22, 2026	17.56	18.89	17.56	18.87	18.87	8.45%	4,444,162
Jan 21, 2026	17.22	17.57	17.15	17.40	17.40	1.46%	2,121,555
Jan 20, 2026	17.11	17.79	16.96	17.15	17.15	-2.50%	2,900,713
Jan 16, 2026	19.02	19.02	17.55	17.59	17.59	-7.47%	2,733,242
Jan 15, 2026	19.00	19.09	18.50	19.01	19.01	0.11%	1,755,753
Jan 14, 2026	18.84	19.39	18.71	18.99	18.99	0.80%	1,378,584
Jan 13, 2026	19.71	19.88	18.83	18.84	18.84	-4.32%	1,548,063
Jan 12, 2026	19.71	20.06	19.33	19.69	19.69	-0.86%	1,290,293