Five9 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	49.75	49.90	41.50	42.09	42.09	0.96%	7,965,474
Feb 20, 2025	41.37	41.93	40.02	41.69	41.69	-0.31%	3,803,742
Feb 19, 2025	42.70	43.62	41.33	41.82	41.82	-1.65%	1,964,619
Feb 18, 2025	40.34	42.52	40.32	42.52	42.52	5.98%	1,681,903
Feb 14, 2025	41.34	41.42	39.79	40.12	40.12	-3.35%	867,130
Feb 13, 2025	41.52	41.79	40.78	41.51	41.51	0.75%	763,933
Feb 12, 2025	40.05	41.23	39.81	41.20	41.20	1.35%	618,624
Feb 11, 2025	40.69	40.91	40.03	40.65	40.65	-0.85%	622,027
Feb 10, 2025	41.45	41.66	40.83	41.00	41.00	0.32%	1,157,688
Feb 7, 2025	41.69	42.05	40.50	40.87	40.87	-2.62%	909,624
Feb 6, 2025	43.28	43.46	41.87	41.97	41.97	-1.99%	815,176
Feb 5, 2025	42.70	43.00	41.69	42.82	42.82	0.36%	1,256,986
Feb 4, 2025	41.12	43.47	41.12	42.67	42.67	5.37%	2,184,800
Feb 3, 2025	39.64	40.93	39.25	40.49	40.49	-1.22%	1,160,263
Jan 31, 2025	42.03	42.95	40.81	40.99	40.99	0.56%	1,230,686
Jan 30, 2025	41.02	41.69	39.98	40.76	40.76	-0.49%	1,049,893
Jan 29, 2025	41.11	41.26	39.87	40.96	40.96	-0.94%	1,870,206
Jan 28, 2025	39.96	41.58	38.52	41.35	41.35	3.79%	1,658,549
Jan 27, 2025	39.42	41.10	39.32	39.84	39.84	0.25%	1,194,369
Jan 24, 2025	39.50	40.92	39.02	39.74	39.74	1.56%	952,536
Jan 23, 2025	39.58	39.85	38.03	39.13	39.13	-1.51%	1,121,852
Jan 22, 2025	39.68	40.10	39.00	39.73	39.73	0.48%	1,079,883
Jan 21, 2025	38.30	40.38	38.21	39.54	39.54	5.75%	1,523,935
Jan 17, 2025	37.24	37.45	36.20	37.39	37.39	2.16%	2,033,460
Jan 16, 2025	37.47	37.58	36.54	36.60	36.60	-1.56%	841,539
Jan 15, 2025	38.21	38.41	37.11	37.18	37.18	-0.75%	735,715
Jan 14, 2025	38.14	38.60	37.35	37.46	37.46	-1.00%	662,536
Jan 13, 2025	37.51	38.16	37.01	37.84	37.84	0.69%	706,085
Jan 10, 2025	38.09	38.41	37.25	37.58	37.58	-3.49%	1,014,088
Jan 8, 2025	38.63	39.34	37.90	38.94	38.94	-0.56%	1,130,010
Jan 7, 2025	41.32	41.32	38.75	39.16	39.16	-4.88%	1,129,469
Jan 6, 2025	41.52	42.49	40.82	41.17	41.17	0.32%	1,305,619
Jan 3, 2025	40.50	41.45	40.42	41.04	41.04	1.48%	770,984
Jan 2, 2025	40.90	41.24	40.27	40.44	40.44	-0.49%	529,540
Dec 31, 2024	41.38	41.46	40.41	40.64	40.64	-0.20%	554,920
Dec 30, 2024	40.76	41.46	40.20	40.72	40.72	-1.69%	509,043
Dec 27, 2024	42.50	42.80	40.91	41.42	41.42	-2.27%	602,778
Dec 26, 2024	42.14	42.75	41.90	42.38	42.38	-0.02%	461,660
Dec 24, 2024	42.52	42.66	41.70	42.39	42.39	-0.21%	245,521
Dec 23, 2024	42.49	43.09	41.93	42.48	42.48	-0.35%	782,760
Dec 20, 2024	41.14	43.06	40.77	42.63	42.63	2.77%	1,709,041
Dec 19, 2024	41.59	42.05	40.25	41.48	41.48	0.58%	1,520,649
Dec 18, 2024	42.75	43.39	41.16	41.24	41.24	-3.49%	1,711,161
Dec 17, 2024	42.85	43.62	42.27	42.73	42.73	0.28%	1,628,617
Dec 16, 2024	42.54	43.36	41.17	42.61	42.61	0.95%	1,045,512
Dec 13, 2024	43.10	43.75	41.89	42.21	42.21	-2.76%	907,756
Dec 12, 2024	42.50	43.62	42.30	43.41	43.41	0.86%	802,088
Dec 11, 2024	42.13	43.42	42.13	43.04	43.04	1.89%	895,776
Dec 10, 2024	41.49	43.31	41.25	42.24	42.24	1.54%	1,603,801
Dec 9, 2024	43.16	44.36	41.40	41.60	41.60	-2.07%	1,978,728
Dec 6, 2024	42.06	43.06	41.75	42.48	42.48	1.70%	945,420
Dec 5, 2024	42.71	43.05	41.25	41.77	41.77	-1.63%	951,092
Dec 4, 2024	41.55	42.87	41.04	42.46	42.46	2.41%	1,434,029
Dec 3, 2024	41.20	41.83	41.01	41.46	41.46	-0.26%	861,373
Dec 2, 2024	41.58	42.18	40.92	41.57	41.57	0.70%	1,228,023
Nov 29, 2024	41.80	41.88	40.77	41.28	41.28	-0.79%	613,734
Nov 27, 2024	41.00	41.95	40.58	41.61	41.61	1.76%	1,151,867
Nov 26, 2024	40.67	41.15	39.70	40.89	40.89	-0.20%	1,499,692
Nov 25, 2024	40.83	42.42	40.83	40.97	40.97	1.61%	2,656,622
Nov 22, 2024	38.58	40.45	38.58	40.32	40.32	4.84%	1,482,641
Nov 21, 2024	38.38	39.04	37.80	38.46	38.46	1.21%	1,416,647
Nov 20, 2024	37.78	38.48	37.70	38.00	38.00	0.85%	1,050,923
Nov 19, 2024	36.60	37.68	36.60	37.68	37.68	1.67%	1,127,737
Nov 18, 2024	38.09	38.44	36.67	37.06	37.06	-2.65%	1,855,574
Nov 15, 2024	38.50	39.13	37.63	38.07	38.07	-2.28%	2,222,689
Nov 14, 2024	40.23	40.37	38.48	38.96	38.96	-3.44%	2,280,547
Nov 13, 2024	39.34	40.81	39.25	40.35	40.35	2.75%	6,195,568
Nov 12, 2024	37.95	39.85	37.95	39.27	39.27	-1.01%	3,031,322
Nov 11, 2024	37.74	39.79	37.27	39.67	39.67	7.74%	4,683,980
Nov 8, 2024	40.10	40.59	36.00	36.82	36.82	12.22%	6,456,363
Nov 7, 2024	31.69	33.43	31.61	32.81	32.81	4.22%	3,717,121
Nov 6, 2024	31.49	32.27	31.06	31.48	31.48	2.57%	1,616,909
Nov 5, 2024	30.26	31.06	29.25	30.69	30.69	1.25%	1,268,146
Nov 4, 2024	30.58	31.36	30.03	30.31	30.31	-2.10%	1,313,700
Nov 1, 2024	30.07	31.30	29.77	30.96	30.96	4.84%	1,336,316
Oct 31, 2024	29.91	30.43	29.47	29.53	29.53	-0.27%	1,013,046
Oct 30, 2024	29.79	30.52	29.57	29.61	29.61	-1.46%	954,898
Oct 29, 2024	29.75	30.27	29.45	30.05	30.05	1.25%	1,323,881
Oct 28, 2024	30.12	30.16	29.36	29.68	29.68	0.44%	1,145,393
Oct 25, 2024	30.90	31.38	29.54	29.55	29.55	-4.06%	1,301,749
Oct 24, 2024	30.31	30.96	29.87	30.80	30.80	2.70%	1,202,358
Oct 23, 2024	30.04	30.23	29.55	29.99	29.99	-0.56%	1,231,499
Oct 22, 2024	30.59	31.82	30.02	30.16	30.16	-2.46%	2,643,100
Oct 21, 2024	30.43	31.15	30.15	30.92	30.92	1.11%	1,560,643
Oct 18, 2024	30.19	30.88	30.11	30.58	30.58	2.04%	1,566,192
Oct 17, 2024	29.76	30.00	29.06	29.97	29.97	0.33%	803,486
Oct 16, 2024	30.64	31.00	29.63	29.87	29.87	-1.78%	1,535,083
Oct 15, 2024	30.02	30.68	30.01	30.41	30.41	0.66%	1,286,621
Oct 14, 2024	30.53	30.81	30.15	30.21	30.21	-0.56%	991,995
Oct 11, 2024	29.84	31.04	29.83	30.38	30.38	1.54%	1,973,341
Oct 10, 2024	28.02	30.09	27.73	29.92	29.92	6.06%	1,367,457
Oct 9, 2024	28.13	28.55	28.09	28.21	28.21	0.71%	760,272
Oct 8, 2024	28.69	28.69	28.00	28.01	28.01	-2.64%	860,023
Oct 7, 2024	29.46	30.19	28.63	28.77	28.77	-2.18%	612,108
Oct 4, 2024	28.77	29.90	28.77	29.41	29.41	4.36%	1,414,780
Oct 3, 2024	28.00	28.28	27.76	28.18	28.18	-	846,537
Oct 2, 2024	27.25	28.49	27.00	28.18	28.18	3.37%	1,440,272
Oct 1, 2024	28.85	28.96	27.22	27.26	27.26	-5.12%	1,105,410
Sep 30, 2024	28.63	29.08	28.45	28.73	28.73	-0.09%	1,034,823
Sep 27, 2024	28.77	29.16	28.52	28.76	28.76	1.64%	1,441,475