Five9 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	16.20	17.22	16.00	17.08	17.08	6.68%	2,248,026
Feb 5, 2026	17.00	17.40	15.71	16.01	16.01	-6.37%	3,473,116
Feb 4, 2026	16.61	17.15	16.11	17.10	17.10	2.33%	2,903,776
Feb 3, 2026	17.77	17.80	16.10	16.71	16.71	-7.06%	4,006,448
Feb 2, 2026	17.74	18.12	17.34	17.98	17.98	1.81%	2,058,618
Jan 30, 2026	17.66	17.83	17.26	17.66	17.66	-0.73%	1,780,595
Jan 29, 2026	17.75	17.80	17.06	17.79	17.79	-2.63%	2,557,392
Jan 28, 2026	18.63	18.80	18.12	18.27	18.27	-0.54%	1,605,933
Jan 27, 2026	19.28	19.40	18.22	18.37	18.37	-4.72%	1,673,207
Jan 26, 2026	18.39	19.51	18.39	19.28	19.28	5.24%	2,171,543
Jan 23, 2026	18.73	19.00	18.14	18.32	18.32	-2.91%	2,327,137
Jan 22, 2026	17.56	18.89	17.56	18.87	18.87	8.45%	4,422,385
Jan 21, 2026	17.22	17.57	17.15	17.40	17.40	1.46%	2,121,172
Jan 20, 2026	17.11	17.79	16.96	17.15	17.15	-2.50%	2,900,315
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