Five9 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	19.02	19.02	17.55	17.59	17.59	-7.47%	2,697,052
Jan 15, 2026	19.00	19.09	18.50	19.01	19.01	0.11%	1,721,582
Jan 14, 2026	18.84	19.39	18.71	18.99	18.99	0.80%	1,378,449
Jan 13, 2026	19.71	19.88	18.83	18.84	18.84	-4.32%	1,535,859
Jan 12, 2026	19.71	20.06	19.33	19.69	19.69	-0.86%	1,286,861
Jan 9, 2026	19.94	20.16	19.30	19.86	19.86	-0.20%	1,209,667
Jan 8, 2026	19.91	20.02	19.41	19.90	19.90	-0.20%	1,747,202
Jan 7, 2026	19.75	20.11	19.62	19.94	19.94	1.01%	1,380,957
Jan 6, 2026	19.03	19.80	19.03	19.74	19.74	3.79%	2,188,661
Jan 5, 2026	18.45	19.80	18.41	19.02	19.02	1.12%	1,834,308
Jan 2, 2026	20.25	20.29	18.76	18.81	18.81	-6.18%	1,610,005
Dec 31, 2025	19.98	20.20	19.77	20.05	20.05	0.25%	1,176,531
Dec 30, 2025	19.86	20.24	19.86	20.00	20.00	0.28%	1,840,233
Dec 29, 2025	19.87	20.12	19.81	19.95	19.95	-0.23%	1,304,441
Dec 26, 2025	19.61	20.00	19.61	19.99	19.99	1.42%	1,250,794
Dec 24, 2025	19.74	19.84	19.63	19.71	19.71	-0.15%	492,756
Dec 23, 2025	20.19	20.32	19.65	19.74	19.74	-3.33%	1,511,447
Dec 22, 2025	20.55	20.89	20.39	20.42	20.42	-0.58%	1,046,832
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