Five9 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 6, 2026	22.86	24.15	22.55	24.10	24.10	2.82%	2,109,364
Jul 2, 2026	23.06	24.10	22.91	23.44	23.44	0.86%	2,680,841
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
Jun 3, 2026	24.80	24.83	23.40	23.95	23.95	-4.31%	3,294,690
Jun 2, 2026	24.61	25.87	24.15	25.03	25.03	-4.68%	3,893,013
Jun 1, 2026	25.15	26.93	24.05	26.26	26.26	7.84%	4,857,135
May 29, 2026	23.46	24.69	23.09	24.35	24.35	6.66%	4,614,041
May 28, 2026	22.70	23.34	21.76	22.83	22.83	2.19%	3,319,912
May 27, 2026	22.46	22.89	22.12	22.34	22.34	-1.97%	2,073,255
May 26, 2026	22.58	23.66	22.06	22.79	22.79	0.13%	2,354,811
May 22, 2026	21.99	23.23	21.91	22.76	22.76	4.21%	2,377,719
May 21, 2026	22.19	23.06	21.52	21.84	21.84	-2.02%	3,301,668
May 20, 2026	22.03	22.42	21.07	22.29	22.29	-1.02%	3,354,710
May 19, 2026	21.51	22.62	20.63	22.52	22.52	6.58%	5,582,165
May 18, 2026	21.16	21.84	20.69	21.13	21.13	-2.36%	3,504,485
May 15, 2026	20.26	22.56	20.26	21.64	21.64	4.29%	3,441,637
May 14, 2026	21.10	21.73	20.65	20.75	20.75	-1.75%	3,325,750
May 13, 2026	20.79	22.06	19.83	21.12	21.12	0.91%	7,046,398
May 12, 2026	21.41	21.66	20.73	20.93	20.93	-2.24%	2,458,113
May 11, 2026	21.97	22.96	20.74	21.41	21.41	-3.12%	2,692,800
May 8, 2026	21.78	22.22	20.82	22.10	22.10	-0.45%	2,942,373
May 7, 2026	22.50	23.43	22.08	22.20	22.20	1.37%	3,095,467
May 6, 2026	24.04	24.04	21.50	21.90	21.90	-9.73%	5,457,553
May 5, 2026	24.09	25.34	23.88	24.26	24.26	3.94%	6,288,727
May 4, 2026	22.28	24.03	22.08	23.34	23.34	4.95%	8,980,695
May 1, 2026	20.18	23.19	19.66	22.24	22.24	29.30%	15,302,527
Apr 30, 2026	16.95	17.41	16.44	17.20	17.20	0.88%	4,820,748
Apr 29, 2026	16.57	17.09	16.35	17.05	17.05	1.73%	1,760,007
Apr 28, 2026	16.42	17.19	16.42	16.76	16.76	1.21%	1,830,036
Apr 27, 2026	16.52	16.92	16.34	16.56	16.56	0.06%	2,289,607
Apr 24, 2026	15.62	16.59	15.48	16.55	16.55	7.05%	2,223,020
Apr 23, 2026	16.01	16.08	14.96	15.46	15.46	-6.81%	2,433,660