Five9 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	35.47	36.29	31.91	32.23	32.23	-8.18%	1,686,495
Oct 15, 2026	32.59	35.43	32.17	35.10	35.10	6.11%	1,774,710
Oct 14, 2026	34.21	35.57	32.70	33.08	33.08	-6.58%	1,632,106
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
Aug 27, 2026	32.83	34.64	32.83	34.57	34.57	8.03%	1,602,307
Aug 26, 2026	31.46	32.20	30.66	32.00	32.00	-0.88%	1,259,261
Aug 25, 2026	32.63	33.17	31.60	32.29	32.29	-1.48%	1,738,695
Aug 24, 2026	32.81	33.62	32.52	32.77	32.77	0.06%	1,418,677
Aug 21, 2026	32.22	33.00	31.38	32.75	32.75	1.39%	1,519,192
Aug 20, 2026	32.43	33.09	32.11	32.30	32.30	-1.34%	1,720,167
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