Skip to main content
logo
Five9, Inc. (FIVN)
NASDAQ: FIVN · Real-Time Price · USD
26.66
-0.04 (-0.15%)
At close: Sep 8, 2025, 4:00 PM
26.80
+0.14 (0.53%)
After-hours: Sep 8, 2025, 5:17 PM EDT

Five9 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 8, 202526.6727.0026.4026.65--0.19%1,789,889
Sep 5, 202526.4827.4226.2126.7026.701.52%2,463,520
Sep 4, 202526.1026.3525.0726.3026.30-0.68%1,989,140
Sep 3, 202526.2126.7926.0526.4826.480.53%1,249,662
Sep 2, 202526.2526.5825.5126.3426.34-2.15%1,837,532
Aug 29, 202526.7927.2826.6626.9226.920.86%1,894,517
Aug 28, 202527.1827.4526.5126.6926.69-1.18%1,839,504
Aug 27, 202526.0427.0226.0427.0127.013.92%1,201,093
Aug 26, 202526.6126.7825.8925.9925.99-2.66%1,329,029
Aug 25, 202527.4927.5626.5726.7026.70-3.16%1,540,356
Aug 22, 202525.7127.7525.5827.5727.578.08%2,751,589
Aug 21, 202525.2625.6024.9325.5125.51-0.93%1,547,881
Aug 20, 202525.8426.2225.5025.7525.75-1.30%1,585,092
Aug 19, 202526.5927.0725.9326.0926.09-1.16%1,891,203
Aug 18, 202526.2526.8125.8826.4026.401.36%1,947,310
Aug 15, 202525.4326.3725.2026.0426.043.58%2,600,845
Aug 14, 202526.0026.3024.9525.1425.14-4.05%2,849,437
Aug 13, 202524.8026.2124.3226.2026.206.55%2,215,289
Aug 12, 202524.1624.8123.6824.5924.592.25%1,987,392
Aug 11, 202524.3324.7423.7924.0524.05-1.39%2,345,771
Aug 8, 202525.2725.5724.0324.3924.39-3.56%2,427,743
Aug 7, 202526.4026.4425.1925.2925.29-2.43%2,512,405
Aug 6, 202526.2026.4825.6025.9225.920.23%2,402,416
Aug 5, 202525.2526.1324.8725.8625.863.23%2,984,092
Aug 4, 202524.8025.4924.5025.0525.053.17%2,131,015
Aug 1, 202526.2427.3523.9824.2824.28-6.00%6,301,818
Jul 31, 202527.2327.2325.8125.8325.83-5.28%3,126,710
Jul 30, 202528.5128.5127.1027.2727.27-3.91%2,493,239
Jul 29, 202529.2329.5027.6528.3828.38-2.64%1,880,078
Jul 28, 202529.0929.6428.8229.1529.151.07%1,559,276
Jul 25, 202528.7628.9828.0428.8428.840.73%966,119
Jul 24, 202529.0329.1328.0628.6328.63-1.82%1,036,450
Jul 23, 202528.4829.2427.9729.1629.162.82%1,648,935
Jul 22, 202527.3928.6427.0828.3628.363.92%1,956,008
Jul 21, 202527.4027.6526.9027.2927.291.30%1,594,161
Jul 18, 202527.1627.2226.4326.9426.940.30%1,421,378
Jul 17, 202525.5026.9825.4826.8626.865.79%1,861,688
Jul 16, 202526.1626.2025.0125.3925.39-1.82%1,556,681
Jul 15, 202526.4026.6825.7825.8625.86-1.34%1,478,774
Jul 14, 202526.4526.8326.0626.2126.21-1.47%1,654,259
Jul 11, 202527.6228.2026.5326.6026.60-4.52%1,815,240
Jul 10, 202528.7128.9527.8327.8627.86-3.06%2,296,357
Jul 9, 202529.3829.7128.4828.7428.74-1.34%1,544,177
Jul 8, 202528.0829.3527.9129.1329.134.75%2,216,773
Jul 7, 202527.4128.2827.3527.8127.810.36%2,586,592
Jul 3, 202527.0727.9627.0027.7127.713.67%2,294,640
Jul 2, 202526.7427.2926.2926.7326.730.45%2,344,653
Jul 1, 202526.4427.4726.0626.6126.610.49%2,440,373
Jun 30, 202526.9227.3626.3426.4826.48-0.97%2,617,349
Jun 27, 202526.8227.0726.0626.7426.740.34%12,767,640