Five9 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	33.49	33.90	32.11	33.27	33.27	-2.43%	1,896,289
Sep 3, 2026	34.47	35.18	33.80	34.10	34.10	1.52%	1,367,704
Sep 2, 2026	34.03	34.80	33.30	33.59	33.59	-1.29%	1,079,341
Sep 1, 2026	33.81	34.78	33.38	34.03	34.03	-1.53%	1,672,297
Aug 31, 2026	33.61	34.75	33.07	34.56	34.56	1.50%	1,382,406
Aug 28, 2026	34.26	35.17	33.87	34.05	34.05	-1.50%	1,595,374
Aug 27, 2026	32.83	34.64	32.83	34.57	34.57	8.03%	1,600,262
Aug 26, 2026	31.46	32.20	30.66	32.00	32.00	-0.88%	1,256,539
Aug 25, 2026	32.63	33.17	31.60	32.29	32.29	-1.48%	1,738,610
Aug 24, 2026	32.81	33.62	32.52	32.77	32.77	0.06%	1,417,043
Aug 21, 2026	32.22	33.00	31.38	32.75	32.75	1.39%	1,518,763
Aug 20, 2026	32.43	33.09	32.11	32.30	32.30	-1.34%	1,720,052
Aug 19, 2026	32.33	33.50	32.18	32.74	32.74	0.89%	1,723,785
Aug 18, 2026	31.93	33.04	31.81	32.45	32.45	1.88%	1,265,258
Aug 17, 2026	32.39	32.79	31.53	31.85	31.85	-3.48%	2,495,791
Aug 14, 2026	33.93	34.24	32.13	33.00	33.00	-2.37%	1,626,999
Aug 13, 2026	31.31	34.10	30.87	33.80	33.80	8.33%	2,718,618
Aug 12, 2026	31.79	32.13	30.89	31.20	31.20	-4.38%	2,237,460
Aug 11, 2026	33.98	34.50	32.59	32.63	32.63	-5.37%	2,158,238
Aug 10, 2026	33.48	34.58	32.55	34.48	34.48	1.44%	3,075,224
Aug 7, 2026	27.45	34.10	27.30	33.99	33.99	19.81%	7,892,001
Aug 6, 2026	28.81	29.64	28.00	28.37	28.37	-4.16%	3,495,528
Aug 5, 2026	30.05	30.13	29.19	29.60	29.60	-0.64%	3,042,542
Aug 4, 2026	28.73	30.21	28.44	29.79	29.79	2.90%	3,227,370
Aug 3, 2026	28.27	29.41	28.17	28.95	28.95	5.23%	2,748,262
Jul 31, 2026	27.40	28.15	26.94	27.51	27.51	-0.54%	16,109,570
Jul 30, 2026	28.17	28.86	27.17	27.66	27.66	1.82%	6,036,163
Jul 29, 2026	26.90	28.05	26.86	27.17	27.17	0.17%	2,210,684
Jul 28, 2026	26.00	27.34	26.00	27.12	27.12	6.14%	2,389,485
Jul 27, 2026	23.51	25.93	23.51	25.55	25.55	10.51%	3,267,889
Jul 24, 2026	22.33	23.65	22.25	23.12	23.12	6.32%	2,712,498
Jul 23, 2026	23.23	23.61	20.76	21.75	21.75	-5.25%	3,983,738
Jul 22, 2026	24.89	25.02	22.44	22.95	22.95	-9.04%	3,057,183
Jul 21, 2026	25.16	26.14	24.96	25.23	25.23	-1.83%	1,545,355
Jul 20, 2026	25.40	26.49	25.03	25.70	25.70	0.47%	1,068,128
Jul 17, 2026	24.76	26.18	24.69	25.58	25.58	1.27%	1,786,446
Jul 16, 2026	24.90	25.49	24.54	25.26	25.26	1.61%	1,435,931
Jul 15, 2026	26.00	26.55	24.53	24.86	24.86	-2.81%	2,207,787
Jul 14, 2026	24.38	25.85	24.21	25.58	25.58	-0.89%	2,312,674
Jul 13, 2026	25.51	26.38	25.31	25.81	25.81	1.53%	1,604,138
Jul 10, 2026	25.80	25.80	25.04	25.42	25.42	1.97%	1,676,820
Jul 9, 2026	23.51	24.98	23.15	24.93	24.93	3.02%	1,470,300
Jul 8, 2026	24.17	24.88	23.64	24.20	24.20	-3.14%	2,010,892
Jul 7, 2026	24.48	25.69	23.87	24.99	24.99	3.67%	3,507,027
Jul 6, 2026	22.86	24.15	22.55	24.10	24.10	2.82%	2,111,732
Jul 2, 2026	23.06	24.10	22.91	23.44	23.44	0.86%	2,681,288
Jul 1, 2026	22.05	23.27	21.88	23.24	23.24	9.01%	2,587,892
Jun 30, 2026	21.12	21.48	20.71	21.32	21.32	0.09%	1,424,245
Jun 29, 2026	21.79	21.99	21.21	21.30	21.30	-0.09%	2,278,098
Jun 26, 2026	19.80	21.36	19.79	21.32	21.32	9.28%	4,979,024