Five9 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 26, 2024	28.47	28.47	27.40	28.29	28.29	1.84%	3,607,752
Sep 25, 2024	27.48	28.11	27.20	27.78	27.78	0.47%	2,849,239
Sep 24, 2024	27.92	27.93	27.46	27.65	27.65	0.22%	1,624,171
Sep 23, 2024	27.84	28.03	27.39	27.59	27.59	-0.65%	2,211,252
Sep 20, 2024	28.40	28.42	27.40	27.77	27.77	-2.49%	2,427,556
Sep 19, 2024	29.33	29.42	28.42	28.48	28.48	-0.14%	1,434,726
Sep 18, 2024	28.30	29.10	27.90	28.52	28.52	0.46%	1,222,045
Sep 17, 2024	28.99	29.33	28.15	28.39	28.39	-1.39%	1,533,026
Sep 16, 2024	28.70	29.06	28.19	28.79	28.79	1.05%	2,372,090
Sep 13, 2024	27.98	29.42	27.86	28.49	28.49	2.37%	1,225,545
Sep 12, 2024	27.54	28.11	26.85	27.83	27.83	1.83%	1,748,041
Sep 11, 2024	26.95	27.43	26.73	27.33	27.33	1.26%	1,626,348
Sep 10, 2024	27.85	28.07	26.60	26.99	26.99	-2.88%	2,183,517
Sep 9, 2024	28.47	28.86	27.74	27.79	27.79	-2.87%	2,167,234
Sep 6, 2024	29.84	30.10	28.59	28.61	28.61	-3.28%	2,156,214
Sep 5, 2024	29.63	30.23	28.98	29.58	29.58	-0.80%	2,935,231
Sep 4, 2024	30.83	30.83	29.62	29.82	29.82	-3.96%	2,152,631
Sep 3, 2024	31.94	32.09	30.57	31.05	31.05	-3.72%	2,454,829
Aug 30, 2024	33.10	33.44	32.13	32.25	32.25	-2.09%	1,729,962
Aug 29, 2024	32.80	33.46	32.47	32.94	32.94	1.54%	1,573,246
Aug 28, 2024	32.89	33.14	31.75	32.44	32.44	-1.99%	1,691,340
Aug 27, 2024	33.14	33.42	32.85	33.10	33.10	-1.61%	1,059,868
Aug 26, 2024	34.00	34.07	32.94	33.64	33.64	-0.38%	1,773,907
Aug 23, 2024	33.48	34.25	33.14	33.77	33.77	1.84%	1,419,378
Aug 22, 2024	34.15	34.26	33.12	33.16	33.16	-2.90%	1,125,003
Aug 21, 2024	34.89	35.14	33.80	34.15	34.15	-0.06%	1,626,745
Aug 20, 2024	34.85	35.20	34.15	34.17	34.17	-2.29%	1,328,438
Aug 19, 2024	33.04	35.16	33.04	34.97	34.97	6.23%	1,333,595
Aug 16, 2024	33.34	33.82	32.60	32.92	32.92	-1.58%	1,448,806
Aug 15, 2024	32.95	33.55	32.75	33.45	33.45	3.85%	1,742,904
Aug 14, 2024	31.73	32.67	31.73	32.21	32.21	1.23%	2,186,365
Aug 13, 2024	32.31	33.20	31.46	31.82	31.82	-1.67%	2,345,303
Aug 12, 2024	31.94	33.17	31.60	32.36	32.36	3.65%	3,739,405
Aug 9, 2024	34.20	35.68	28.75	31.22	31.22	-26.49%	13,572,495
Aug 8, 2024	41.60	42.78	40.49	42.47	42.47	2.91%	2,348,598
Aug 7, 2024	40.46	42.50	40.19	41.27	41.27	2.74%	1,061,322
Aug 6, 2024	40.44	40.70	39.50	40.17	40.17	-	923,145
Aug 5, 2024	40.66	40.92	39.62	40.17	40.17	-1.47%	1,271,580
Aug 2, 2024	41.18	41.21	39.88	40.77	40.77	-4.92%	1,418,675
Aug 1, 2024	44.33	44.80	42.57	42.88	42.88	-3.75%	1,028,055
Jul 31, 2024	45.15	45.85	44.25	44.55	44.55	-1.09%	1,050,567
Jul 30, 2024	45.95	46.28	44.33	45.04	45.04	-1.94%	1,262,333
Jul 29, 2024	46.92	47.13	45.69	45.93	45.93	-1.78%	747,745
Jul 26, 2024	45.33	46.83	44.75	46.76	46.76	4.54%	983,676
Jul 25, 2024	44.06	45.81	43.39	44.73	44.73	3.30%	955,471
Jul 24, 2024	44.35	44.91	43.18	43.30	43.30	-2.87%	783,621
Jul 23, 2024	43.54	45.24	43.54	44.58	44.58	2.22%	1,124,684
Jul 22, 2024	44.91	44.98	43.29	43.61	43.61	-1.87%	703,819
Jul 19, 2024	43.65	44.59	43.30	44.44	44.44	1.46%	1,000,319
Jul 18, 2024	46.24	47.00	43.52	43.80	43.80	-6.05%	1,764,330
Jul 17, 2024	45.12	47.00	44.75	46.62	46.62	2.10%	1,518,320
Jul 16, 2024	44.51	45.80	44.49	45.66	45.66	3.61%	842,731
Jul 15, 2024	44.02	44.91	43.76	44.07	44.07	0.75%	1,072,739
Jul 12, 2024	42.05	43.85	41.90	43.74	43.74	4.84%	1,531,771
Jul 11, 2024	40.43	43.24	40.27	41.72	41.72	4.30%	2,252,842
Jul 10, 2024	41.60	41.88	39.45	40.00	40.00	-4.33%	1,297,366
Jul 9, 2024	42.52	42.66	41.09	41.81	41.81	-1.67%	998,802
Jul 8, 2024	43.04	43.04	41.71	42.52	42.52	-0.84%	1,070,571
Jul 5, 2024	42.70	43.81	42.67	42.88	42.88	0.14%	1,072,583
Jul 3, 2024	43.19	43.67	42.79	42.82	42.82	-0.72%	548,797
Jul 2, 2024	43.54	44.11	42.53	43.13	43.13	-0.96%	1,612,477