Five9 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	24.04	24.04	21.70	21.81	-	-10.10%	2,764,129
May 5, 2026	24.09	25.34	23.88	24.26	24.26	3.94%	6,255,900
May 4, 2026	22.28	24.03	22.08	23.34	23.34	4.95%	8,976,526
May 1, 2026	20.18	23.19	19.66	22.24	22.24	29.30%	15,275,169
Apr 30, 2026	16.95	17.41	16.44	17.20	17.20	0.88%	4,511,157
Apr 29, 2026	16.57	17.09	16.35	17.05	17.05	1.73%	1,759,373
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
Mar 13, 2026	16.25	16.57	15.68	15.76	15.76	-3.02%	2,118,793
Mar 12, 2026	16.46	17.14	16.24	16.25	16.25	-3.16%	1,547,482
Mar 11, 2026	17.01	17.48	16.24	16.78	16.78	-1.12%	2,096,351
Mar 10, 2026	18.00	18.00	16.75	16.97	16.97	-5.93%	1,975,884
Mar 9, 2026	17.72	18.15	17.07	18.04	18.04	-0.28%	2,437,448
Mar 6, 2026	18.06	18.32	17.60	18.09	18.09	-0.82%	2,376,854
Mar 5, 2026	17.92	18.77	17.92	18.24	18.24	1.96%	5,156,238
Mar 4, 2026	17.67	18.09	17.42	17.89	17.89	1.30%	3,025,867
Mar 3, 2026	17.01	18.25	16.83	17.66	17.66	1.09%	4,319,446
Mar 2, 2026	17.02	17.89	16.73	17.47	17.47	0.17%	2,846,238
Feb 27, 2026	17.97	18.51	17.24	17.44	17.44	-6.74%	3,405,573
Feb 26, 2026	18.00	18.87	17.56	18.70	18.70	4.76%	3,250,329
Feb 25, 2026	17.98	18.13	17.56	17.85	17.85	0.11%	2,190,822