-
5 DAY PERFORMANCE
+2.37% -
1 MONTH PERFORMANCE
-0.57% -
3 MONTH PERFORMANCE
-31.41% -
6 MONTH PERFORMANCE
-50.84% -
YEAR-TO-DATE PERFORMANCE
-62.63% -
1 YEAR PERFORMANCE
-52.24%
Five9, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $28.77 | $29.41 (2.22%) | $29.90 | $28.77 | 1.38 M | $2.18 B |
| 10/03/2024 | $28.00 | $28.18 (0.64%) | $28.28 | $27.76 | 846,537 | $2.09 B |
| 10/02/2024 | $27.25 | $28.18 (3.41%) | $28.49 | $27.00 | 1.44 M | $2.09 B |
| 10/01/2024 | $28.85 | $27.26 (-5.51%) | $28.96 | $27.22 | 1.11 M | $2.02 B |
| 09/30/2024 | $28.63 | $28.73 (0.35%) | $29.08 | $28.45 | 1.03 M | $2.13 B |
| 09/27/2024 | $28.77 | $28.76 (-0.03%) | $29.16 | $28.52 | 1.44 M | $2.13 B |
| 09/26/2024 | $28.47 | $28.29 (-0.63%) | $28.47 | $27.40 | 3.61 M | $2.10 B |
| 09/25/2024 | $27.48 | $27.78 (1.09%) | $28.11 | $27.20 | 2.85 M | $2.06 B |
| 09/24/2024 | $27.92 | $27.65 (-0.97%) | $27.93 | $27.46 | 1.62 M | $2.05 B |
| 09/23/2024 | $27.84 | $27.59 (-0.9%) | $28.03 | $27.39 | 2.21 M | $2.05 B |
| 09/20/2024 | $28.40 | $27.77 (-2.22%) | $28.42 | $27.40 | 2.43 M | $2.06 B |
| 09/19/2024 | $29.33 | $28.48 (-2.9%) | $29.42 | $28.42 | 1.43 M | $2.11 B |
| 09/18/2024 | $28.30 | $28.52 (0.78%) | $29.10 | $27.90 | 1.22 M | $2.12 B |
| 09/17/2024 | $28.99 | $28.39 (-2.07%) | $29.33 | $28.15 | 1.53 M | $2.11 B |
| 09/16/2024 | $28.70 | $28.79 (0.31%) | $29.06 | $28.19 | 2.37 M | $2.14 B |
| 09/13/2024 | $27.98 | $28.49 (1.82%) | $29.42 | $27.86 | 1.23 M | $2.11 B |
| 09/12/2024 | $27.54 | $27.83 (1.05%) | $28.11 | $26.85 | 1.75 M | $2.07 B |
| 09/11/2024 | $26.95 | $27.33 (1.41%) | $27.43 | $26.73 | 1.63 M | $2.03 B |
| 09/10/2024 | $27.85 | $26.99 (-3.09%) | $28.07 | $26.60 | 2.18 M | $2.00 B |
| 09/09/2024 | $28.47 | $27.79 (-2.39%) | $28.86 | $27.74 | 2.17 M | $2.06 B |
| 09/06/2024 | $29.84 | $28.61 (-4.12%) | $30.10 | $28.59 | 2.16 M | $2.12 B |
| 09/05/2024 | $29.63 | $29.58 (-0.17%) | $30.23 | $28.98 | 2.94 M | $2.19 B |
| 09/04/2024 | $30.83 | $29.82 (-3.28%) | $30.83 | $29.62 | 2.15 M | $2.21 B |
| 09/03/2024 | $31.94 | $31.05 (-2.79%) | $32.09 | $30.57 | 2.45 M | $2.30 B |
| 08/30/2024 | $33.10 | $32.25 (-2.57%) | $33.44 | $32.13 | 1.73 M | $2.39 B |
| 08/29/2024 | $32.80 | $32.94 (0.43%) | $33.46 | $32.47 | 1.57 M | $2.44 B |
| 08/28/2024 | $32.89 | $32.44 (-1.37%) | $33.14 | $31.75 | 1.69 M | $2.41 B |
| 08/27/2024 | $33.14 | $33.10 (-0.12%) | $33.42 | $32.85 | 1.06 M | $2.46 B |
| 08/26/2024 | $34.00 | $33.64 (-1.06%) | $34.07 | $32.94 | 1.77 M | $2.50 B |
| 08/23/2024 | $33.48 | $33.77 (0.87%) | $34.25 | $33.14 | 1.42 M | $2.51 B |
| 08/22/2024 | $34.15 | $33.16 (-2.9%) | $34.26 | $33.12 | 1.13 M | $2.46 B |
| 08/21/2024 | $34.89 | $34.15 (-2.12%) | $35.14 | $33.80 | 1.63 M | $2.53 B |
| 08/20/2024 | $34.85 | $34.17 (-1.95%) | $35.20 | $34.15 | 1.33 M | $2.54 B |
| 08/19/2024 | $33.04 | $34.97 (5.84%) | $35.16 | $33.04 | 1.33 M | $2.59 B |
| 08/16/2024 | $33.34 | $32.92 (-1.26%) | $33.82 | $32.60 | 1.45 M | $2.44 B |
| 08/15/2024 | $32.95 | $33.45 (1.52%) | $33.55 | $32.74 | 1.74 M | $2.48 B |
| 08/14/2024 | $31.73 | $32.21 (1.51%) | $32.67 | $31.73 | 2.19 M | $2.39 B |
| 08/13/2024 | $32.31 | $31.82 (-1.52%) | $33.20 | $31.46 | 2.35 M | $2.36 B |
| 08/12/2024 | $31.94 | $32.36 (1.31%) | $33.17 | $31.60 | 3.74 M | $2.40 B |
| 08/09/2024 | $34.20 | $31.22 (-8.71%) | $35.68 | $28.75 | 13.57 M | $2.32 B |
| 08/08/2024 | $41.60 | $42.47 (2.09%) | $42.78 | $40.49 | 2.35 M | $3.15 B |
| 08/07/2024 | $40.46 | $41.27 (2%) | $42.50 | $40.19 | 1.06 M | $3.06 B |
| 08/06/2024 | $40.44 | $40.17 (-0.67%) | $40.70 | $39.50 | 923,145 | $2.98 B |
| 08/05/2024 | $40.66 | $40.17 (-1.21%) | $40.92 | $39.62 | 1.27 M | $2.98 B |
| 08/02/2024 | $41.18 | $40.77 (-1%) | $41.21 | $39.88 | 1.42 M | $3.00 B |
| 08/01/2024 | $44.33 | $42.88 (-3.27%) | $44.80 | $42.57 | 1.03 M | $3.15 B |
| 07/31/2024 | $45.15 | $44.55 (-1.33%) | $45.85 | $44.25 | 1.05 M | $3.27 B |
| 07/30/2024 | $45.95 | $45.04 (-1.98%) | $46.28 | $44.33 | 1.26 M | $3.31 B |
| 07/29/2024 | $46.92 | $45.93 (-2.11%) | $47.13 | $45.69 | 747,745 | $3.38 B |
| 07/26/2024 | $45.33 | $46.76 (3.15%) | $46.83 | $44.75 | 983,700 | $3.44 B |
| 07/25/2024 | $44.06 | $44.73 (1.52%) | $45.81 | $43.39 | 955,500 | $3.29 B |
| 07/24/2024 | $44.35 | $43.30 (-2.37%) | $44.91 | $43.18 | 783,621 | $3.18 B |
| 07/23/2024 | $43.54 | $44.58 (2.39%) | $45.24 | $43.54 | 1.12 M | $3.28 B |
| 07/22/2024 | $44.91 | $43.61 (-2.89%) | $44.98 | $43.29 | 703,819 | $3.20 B |
| 07/19/2024 | $43.65 | $44.44 (1.81%) | $44.59 | $43.30 | 1.00 M | $3.27 B |
| 07/18/2024 | $46.24 | $43.80 (-5.28%) | $47.00 | $43.52 | 1.76 M | $3.22 B |
| 07/17/2024 | $45.12 | $46.62 (3.32%) | $47.00 | $44.75 | 1.52 M | $3.43 B |
| 07/16/2024 | $44.51 | $45.66 (2.58%) | $45.80 | $44.49 | 842,731 | $3.36 B |
| 07/15/2024 | $44.02 | $44.07 (0.11%) | $44.91 | $43.76 | 1.07 M | $3.24 B |
| 07/12/2024 | $42.05 | $43.74 (4.02%) | $43.85 | $41.90 | 1.53 M | $3.21 B |
| 07/11/2024 | $40.43 | $41.72 (3.19%) | $43.24 | $40.27 | 2.25 M | $3.07 B |
| 07/10/2024 | $41.60 | $40.00 (-3.85%) | $41.88 | $39.45 | 1.30 M | $2.94 B |
| 07/09/2024 | $42.52 | $41.81 (-1.67%) | $42.66 | $41.09 | 998,802 | $3.07 B |
| 07/08/2024 | $43.04 | $42.52 (-1.21%) | $43.04 | $41.71 | 1.07 M | $3.12 B |
| 07/05/2024 | $42.70 | $42.88 (0.42%) | $43.81 | $42.67 | 1.07 M | $3.15 B |