Five9 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	33.93	34.24	32.13	33.00	33.00	-2.37%	1,626,761
Aug 13, 2026	31.31	34.10	30.87	33.80	33.80	8.33%	2,715,634
Aug 12, 2026	31.79	32.13	30.89	31.20	31.20	-4.38%	2,235,026
Aug 11, 2026	33.98	34.50	32.59	32.63	32.63	-5.37%	2,156,270
Aug 10, 2026	33.48	34.58	32.55	34.48	34.48	1.44%	3,073,641
Aug 7, 2026	27.45	34.10	27.30	33.99	33.99	19.81%	7,798,190
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
Jun 25, 2026	19.45	20.05	19.10	19.51	19.51	0.15%	2,077,336
Jun 24, 2026	19.05	19.86	19.05	19.48	19.48	2.20%	2,245,409
Jun 23, 2026	18.73	19.35	18.60	19.06	19.06	1.28%	2,288,973
Jun 22, 2026	18.91	19.53	18.15	18.82	18.82	-2.96%	3,569,980
Jun 18, 2026	19.22	19.76	18.55	19.40	19.40	0.18%	4,379,995
Jun 17, 2026	20.49	20.75	19.30	19.36	19.36	-6.41%	2,705,406
Jun 16, 2026	20.57	21.28	20.16	20.69	20.69	0.12%	2,348,343
Jun 15, 2026	21.35	21.66	20.54	20.66	20.66	-2.68%	2,295,558
Jun 12, 2026	20.73	21.24	20.09	21.23	21.23	1.92%	1,760,040
Jun 11, 2026	20.86	21.16	20.10	20.83	20.83	-2.44%	3,309,796
Jun 10, 2026	21.26	22.20	21.03	21.35	21.35	-1.52%	2,114,434
Jun 9, 2026	22.72	23.17	20.26	21.68	21.68	-6.35%	3,291,094
Jun 8, 2026	23.30	23.61	22.83	23.15	23.15	-1.57%	1,902,170
Jun 5, 2026	24.25	24.94	22.60	23.52	23.52	-3.84%	3,372,747
Jun 4, 2026	24.16	25.88	23.51	24.46	24.46	2.13%	2,687,050