Five9 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	26.75	28.66	25.12	28.12	28.12	-17.63%	6,550,225
Nov 5, 2026	36.00	36.00	33.35	34.14	34.14	-6.08%	2,646,498
Nov 4, 2026	36.31	37.81	35.82	36.35	36.35	1.62%	1,823,037
Nov 3, 2026	34.95	36.39	34.03	35.77	35.77	-	1,125,730
Nov 2, 2026	36.39	37.24	35.62	35.77	35.77	-1.57%	1,448,509
Oct 30, 2026	36.75	37.21	35.47	36.34	36.34	-2.86%	1,468,142
Oct 29, 2026	36.37	37.70	35.41	37.41	37.41	-0.58%	1,242,055
Oct 28, 2026	36.64	38.68	36.50	37.63	37.63	1.35%	1,252,969
Oct 27, 2026	37.36	37.84	36.95	37.13	37.13	-1.62%	929,931
Oct 26, 2026	37.21	38.56	36.56	37.74	37.74	0.35%	1,406,670
Oct 23, 2026	35.90	38.34	35.43	37.61	37.61	7.15%	2,469,903
Oct 22, 2026	35.29	36.19	34.94	35.10	35.10	-0.54%	1,153,858
Oct 21, 2026	34.45	35.75	34.01	35.29	35.29	2.86%	916,339
Oct 20, 2026	33.63	36.00	33.57	34.31	34.31	2.91%	2,305,582
Oct 19, 2026	32.43	33.44	32.21	33.34	33.34	3.44%	1,254,841
Oct 16, 2026	35.47	36.29	31.91	32.23	32.23	-8.18%	1,687,746
Oct 15, 2026	32.59	35.43	32.17	35.10	35.10	6.11%	1,961,830
Oct 14, 2026	34.21	35.57	32.70	33.08	33.08	-6.58%	1,632,268
Oct 13, 2026	35.47	36.27	35.21	35.41	35.41	-0.73%	971,748
Oct 12, 2026	36.76	37.34	35.51	35.67	35.67	-2.01%	1,610,822
Oct 9, 2026	35.11	36.62	34.89	36.40	36.40	3.56%	1,300,699
Oct 8, 2026	33.90	35.29	33.66	35.15	35.15	4.06%	1,867,664
Oct 7, 2026	33.00	34.44	32.65	33.78	33.78	1.47%	1,961,606
Oct 6, 2026	34.36	35.21	33.11	33.29	33.29	-3.14%	2,304,919
Oct 5, 2026	34.58	35.17	33.85	34.37	34.37	0.03%	2,243,921
Oct 2, 2026	36.06	36.47	34.08	34.36	34.36	-3.89%	2,069,528
Oct 1, 2026	34.85	36.34	34.22	35.75	35.75	5.12%	2,989,151
Sep 30, 2026	34.20	34.53	33.34	34.01	34.01	-	2,627,267
Sep 29, 2026	34.52	34.76	33.44	34.01	34.01	-1.88%	1,900,077
Sep 28, 2026	34.75	35.37	33.79	34.66	34.66	-3.10%	1,871,791
Sep 25, 2026	36.45	37.79	35.61	35.77	35.77	-2.43%	1,461,689
Sep 24, 2026	37.51	37.80	36.47	36.66	36.66	-2.71%	2,082,655
Sep 23, 2026	38.91	40.00	37.42	37.68	37.68	-2.51%	2,958,534
Sep 22, 2026	37.12	39.55	36.67	38.65	38.65	4.43%	5,173,874
Sep 21, 2026	33.00	37.13	32.81	37.01	37.01	13.98%	4,047,557
Sep 18, 2026	34.44	34.75	32.14	32.47	32.47	-5.88%	4,482,110
Sep 17, 2026	34.75	35.31	33.18	34.50	34.50	1.23%	2,619,700
Sep 16, 2026	33.02	34.87	32.98	34.08	34.08	3.21%	3,111,326
Sep 15, 2026	31.23	33.87	31.23	33.02	33.02	4.00%	2,928,546
Sep 14, 2026	31.69	32.24	30.68	31.75	31.75	3.56%	1,915,381
Sep 11, 2026	30.22	31.14	30.17	30.66	30.66	1.36%	866,389
Sep 10, 2026	30.21	31.16	30.10	30.25	30.25	-0.40%	1,273,909
Sep 9, 2026	31.00	31.47	30.31	30.37	30.37	-2.75%	1,121,619
Sep 8, 2026	32.60	33.06	31.09	31.23	31.23	-6.13%	1,828,743
Sep 4, 2026	33.49	33.90	32.11	33.27	33.27	-2.43%	1,900,133
Sep 3, 2026	34.47	35.18	33.80	34.10	34.10	1.52%	1,371,726
Sep 2, 2026	34.03	34.80	33.30	33.59	33.59	-1.29%	1,080,309
Sep 1, 2026	33.81	34.78	33.38	34.03	34.03	-1.53%	1,672,565
Aug 31, 2026	33.61	34.75	33.07	34.56	34.56	1.50%	1,384,100
Aug 28, 2026	34.26	35.17	33.87	34.05	34.05	-1.50%	1,595,880