Five9 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	22.58	23.66	22.06	22.79	22.79	0.13%	2,349,926
May 22, 2026	21.99	23.23	21.91	22.76	22.76	4.21%	2,372,352
May 21, 2026	22.19	23.06	21.52	21.84	21.84	-2.02%	3,277,487
May 20, 2026	22.03	22.42	21.07	22.29	22.29	-1.02%	3,345,046
May 19, 2026	21.51	22.62	20.63	22.52	22.52	6.58%	5,574,756
May 18, 2026	21.16	21.84	20.69	21.13	21.13	-2.36%	3,502,919
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
Apr 22, 2026	16.52	16.84	16.27	16.59	16.59	0.61%	1,531,290
Apr 21, 2026	16.32	17.24	16.15	16.49	16.49	1.54%	2,352,369
Apr 20, 2026	15.60	16.25	15.60	16.24	16.24	2.92%	1,814,819
Apr 17, 2026	16.06	16.26	15.64	15.78	15.78	0.64%	2,013,760
Apr 16, 2026	15.65	16.13	15.39	15.68	15.68	2.08%	2,277,208
Apr 15, 2026	14.70	15.45	14.52	15.36	15.36	6.44%	2,071,493
Apr 14, 2026	14.67	15.00	14.34	14.43	14.43	-0.07%	1,859,791
Apr 13, 2026	13.59	14.60	13.59	14.44	14.44	6.10%	1,993,039
Apr 10, 2026	13.81	13.89	13.29	13.61	13.61	-1.52%	2,375,531
Apr 9, 2026	14.37	14.40	13.72	13.82	13.82	-5.28%	2,621,237
Apr 8, 2026	15.75	15.90	14.41	14.59	14.59	-2.47%	2,200,691
Apr 7, 2026	15.08	15.38	14.89	14.96	14.96	-1.38%	1,551,259
Apr 6, 2026	15.07	15.35	14.94	15.17	15.17	1.07%	1,527,436
Apr 2, 2026	14.87	15.41	14.50	15.01	15.01	-0.33%	2,581,014
Apr 1, 2026	15.32	15.32	14.52	15.06	15.06	-0.73%	1,785,277
Mar 31, 2026	14.87	15.33	14.63	15.17	15.17	2.71%	1,750,541
Mar 30, 2026	14.59	15.07	14.51	14.77	14.77	2.36%	1,862,084
Mar 27, 2026	14.78	14.79	14.27	14.43	14.43	-4.56%	1,753,047
Mar 26, 2026	14.50	15.39	14.43	15.12	15.12	3.53%	1,828,687
Mar 25, 2026	15.45	15.65	14.23	14.61	14.61	-2.83%	2,232,307
Mar 24, 2026	15.84	15.93	15.00	15.03	15.03	-6.47%	1,989,414
Mar 23, 2026	15.96	16.22	15.64	16.07	16.07	3.48%	2,525,632
Mar 20, 2026	15.61	15.80	15.16	15.53	15.53	-1.71%	2,186,571
Mar 19, 2026	15.59	16.26	15.55	15.80	15.80	1.02%	1,953,945
Mar 18, 2026	15.70	16.07	15.54	15.64	15.64	-2.13%	1,254,725
Mar 17, 2026	15.79	16.39	15.65	15.98	15.98	1.59%	2,101,571
Mar 16, 2026	15.97	16.11	15.56	15.73	15.73	-0.19%	1,814,491