Five9 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	29.05	29.18	27.34	27.75	27.75	-5.35%	1,386,126
Mar 27, 2025	29.32	29.86	28.55	29.32	29.32	-1.28%	2,284,614
Mar 26, 2025	30.48	30.82	29.63	29.70	29.70	-3.32%	765,508
Mar 25, 2025	31.11	31.78	30.44	30.72	30.72	-0.49%	1,552,505
Mar 24, 2025	30.87	31.49	30.54	30.87	30.87	2.42%	1,402,229
Mar 21, 2025	29.27	30.29	29.04	30.14	30.14	1.72%	1,320,945
Mar 20, 2025	30.13	30.49	29.50	29.63	29.63	-1.92%	1,084,986
Mar 19, 2025	29.95	30.74	29.95	30.21	30.21	1.10%	1,452,327
Mar 18, 2025	29.90	30.25	29.65	29.88	29.88	-1.16%	1,116,397
Mar 17, 2025	29.88	30.81	29.75	30.23	30.23	2.54%	1,275,167
Mar 14, 2025	28.80	29.73	28.69	29.48	29.48	4.39%	1,383,148
Mar 13, 2025	29.58	29.73	28.04	28.24	28.24	-4.56%	2,263,088
Mar 12, 2025	30.35	30.61	29.05	29.59	29.59	-0.24%	2,143,362
Mar 11, 2025	30.24	30.80	29.24	29.66	29.66	-2.88%	2,154,430
Mar 10, 2025	31.89	32.15	30.28	30.54	30.54	-5.97%	1,412,195
Mar 7, 2025	32.41	32.82	31.18	32.48	32.48	-1.25%	1,697,161
Mar 6, 2025	33.91	34.82	32.48	32.89	32.89	-4.22%	1,462,715
Mar 5, 2025	33.28	34.48	33.19	34.34	34.34	2.97%	1,999,814
Mar 4, 2025	33.78	34.14	32.55	33.35	33.35	-3.28%	2,895,798
Mar 3, 2025	36.52	36.73	34.03	34.48	34.48	-4.75%	2,212,677
Feb 28, 2025	36.35	36.42	35.45	36.20	36.20	-1.07%	2,678,605
Feb 27, 2025	38.42	38.47	36.52	36.59	36.59	-3.58%	1,569,901
Feb 26, 2025	39.35	40.00	37.72	37.95	37.95	-2.01%	2,174,480
Feb 25, 2025	41.42	41.60	38.36	38.73	38.73	-7.28%	3,209,583
Feb 24, 2025	42.22	42.66	39.40	41.77	41.77	-0.76%	4,430,999
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