Five9 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	23.51	25.93	23.51	25.55	25.55	10.51%	3,264,164
Jul 24, 2026	22.33	23.65	22.25	23.12	23.12	6.32%	2,710,384
Jul 23, 2026	23.23	23.61	20.76	21.75	21.75	-5.25%	3,976,071
Jul 22, 2026	24.89	25.02	22.44	22.95	22.95	-9.04%	3,049,978
Jul 21, 2026	25.16	26.14	24.96	25.23	25.23	-1.83%	1,493,350
Jul 20, 2026	25.40	26.49	25.03	25.70	25.70	0.47%	1,067,269
Jul 17, 2026	24.76	26.18	24.69	25.58	25.58	1.27%	1,785,302
Jul 16, 2026	24.90	25.49	24.54	25.26	25.26	1.61%	1,406,300
Jul 15, 2026	26.00	26.55	24.53	24.86	24.86	-2.81%	2,206,850
Jul 14, 2026	24.38	25.85	24.21	25.58	25.58	-0.89%	2,274,195
Jul 13, 2026	25.51	26.38	25.31	25.81	25.81	1.53%	1,604,068
Jul 10, 2026	25.80	25.80	25.04	25.42	25.42	1.97%	1,671,410
Jul 9, 2026	23.51	24.98	23.15	24.93	24.93	3.02%	1,424,854
Jul 8, 2026	24.17	24.88	23.64	24.20	24.20	-3.14%	2,009,408
Jul 7, 2026	24.48	25.69	23.87	24.99	24.99	3.67%	3,503,359
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