5 DAY PERFORMANCE
-0.29%
1 MONTH PERFORMANCE
-11.23%
3 MONTH PERFORMANCE
+23.22%
6 MONTH PERFORMANCE
-14.98%
YEAR-TO-DATE PERFORMANCE
-7.80%
1 YEAR PERFORMANCE
-51.73%
Five9, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $38.14 | $37.46 (-1.78%) | $38.60 | $37.35 | 662,531 | $2.80 B |
| 01/13/2025 | $37.51 | $37.84 (0.88%) | $38.16 | $37.01 | 706,100 | $2.83 B |
| 01/10/2025 | $38.09 | $37.58 (-1.34%) | $38.41 | $37.25 | 1.01 M | $2.81 B |
| 01/08/2025 | $38.63 | $38.94 (0.8%) | $39.34 | $37.90 | 1.13 M | $2.92 B |
| 01/07/2025 | $41.32 | $39.16 (-5.23%) | $41.32 | $38.75 | 1.13 M | $2.93 B |
| 01/06/2025 | $41.52 | $41.17 (-0.84%) | $42.49 | $40.82 | 1.31 M | $3.08 B |
| 01/03/2025 | $40.50 | $41.04 (1.33%) | $41.45 | $40.42 | 771,000 | $3.07 B |
| 01/02/2025 | $40.90 | $40.44 (-1.12%) | $41.24 | $40.27 | 529,540 | $3.03 B |
| 12/31/2024 | $41.38 | $40.64 (-1.79%) | $41.46 | $40.41 | 554,920 | $3.04 B |
| 12/30/2024 | $40.76 | $40.72 (-0.1%) | $41.46 | $40.20 | 509,043 | $3.05 B |
| 12/27/2024 | $42.50 | $41.42 (-2.54%) | $42.80 | $40.91 | 602,778 | $3.10 B |
| 12/26/2024 | $42.14 | $42.38 (0.57%) | $42.75 | $41.90 | 461,700 | $3.17 B |
| 12/24/2024 | $42.52 | $42.39 (-0.31%) | $42.66 | $41.70 | 245,521 | $3.17 B |
| 12/23/2024 | $42.49 | $42.48 (-0.02%) | $43.09 | $41.93 | 782,760 | $3.18 B |
| 12/20/2024 | $41.14 | $42.63 (3.62%) | $43.06 | $40.77 | 1.71 M | $3.19 B |
| 12/19/2024 | $41.59 | $41.48 (-0.26%) | $42.05 | $40.25 | 1.52 M | $3.11 B |
| 12/18/2024 | $42.75 | $41.24 (-3.53%) | $43.39 | $41.15 | 1.71 M | $3.09 B |
| 12/17/2024 | $42.85 | $42.73 (-0.28%) | $43.62 | $42.27 | 1.63 M | $3.20 B |
| 12/16/2024 | $42.54 | $42.61 (0.16%) | $43.36 | $41.17 | 1.05 M | $3.19 B |
| 12/13/2024 | $43.10 | $42.21 (-2.06%) | $43.75 | $41.89 | 907,756 | $3.16 B |
| 12/12/2024 | $42.50 | $43.41 (2.14%) | $43.62 | $42.30 | 802,100 | $3.25 B |
| 12/11/2024 | $42.13 | $43.04 (2.16%) | $43.42 | $42.13 | 895,800 | $3.22 B |
| 12/10/2024 | $41.49 | $42.24 (1.81%) | $43.31 | $41.25 | 1.60 M | $3.16 B |
| 12/09/2024 | $43.16 | $41.60 (-3.61%) | $44.36 | $41.40 | 1.98 M | $3.11 B |
| 12/06/2024 | $42.06 | $42.48 (1%) | $43.06 | $41.75 | 945,420 | $3.18 B |
| 12/05/2024 | $42.71 | $41.77 (-2.2%) | $43.05 | $41.25 | 951,092 | $3.13 B |
| 12/04/2024 | $41.55 | $42.46 (2.19%) | $42.87 | $41.04 | 1.43 M | $3.18 B |
| 12/03/2024 | $41.20 | $41.46 (0.63%) | $41.83 | $41.01 | 861,373 | $3.10 B |
| 12/02/2024 | $41.58 | $41.57 (-0.02%) | $42.18 | $40.92 | 1.23 M | $3.11 B |
| 11/29/2024 | $41.80 | $41.28 (-1.24%) | $41.88 | $40.77 | 613,734 | $3.09 B |
| 11/27/2024 | $41.00 | $41.61 (1.49%) | $41.95 | $40.58 | 1.15 M | $3.12 B |
| 11/26/2024 | $40.67 | $40.89 (0.54%) | $41.15 | $39.70 | 1.50 M | $3.06 B |
| 11/25/2024 | $40.83 | $40.97 (0.34%) | $42.42 | $40.83 | 2.66 M | $3.07 B |
| 11/22/2024 | $38.58 | $40.32 (4.51%) | $40.45 | $38.58 | 1.48 M | $3.02 B |
| 11/21/2024 | $38.38 | $38.46 (0.21%) | $39.04 | $37.80 | 1.42 M | $2.88 B |
| 11/20/2024 | $37.78 | $38.00 (0.58%) | $38.48 | $37.70 | 1.05 M | $2.85 B |
| 11/19/2024 | $36.60 | $37.68 (2.95%) | $37.68 | $36.60 | 1.13 M | $2.82 B |
| 11/18/2024 | $38.09 | $37.06 (-2.7%) | $38.44 | $36.67 | 1.86 M | $2.77 B |
| 11/15/2024 | $38.50 | $38.07 (-1.12%) | $39.13 | $37.63 | 2.22 M | $2.85 B |
| 11/14/2024 | $40.23 | $38.96 (-3.16%) | $40.37 | $38.48 | 2.28 M | $2.92 B |
| 11/13/2024 | $39.34 | $40.35 (2.57%) | $40.81 | $39.24 | 6.20 M | $3.02 B |
| 11/12/2024 | $37.95 | $39.27 (3.48%) | $39.85 | $37.95 | 3.03 M | $2.94 B |
| 11/11/2024 | $37.74 | $39.67 (5.11%) | $39.79 | $37.27 | 4.68 M | $2.97 B |
| 11/08/2024 | $40.10 | $36.82 (-8.18%) | $40.59 | $36.00 | 6.46 M | $2.76 B |
| 11/07/2024 | $31.69 | $32.81 (3.53%) | $33.43 | $31.61 | 3.72 M | $2.46 B |
| 11/06/2024 | $31.49 | $31.48 (-0.03%) | $32.27 | $31.06 | 1.62 M | $2.36 B |
| 11/05/2024 | $30.26 | $30.69 (1.42%) | $31.06 | $29.25 | 1.27 M | $2.30 B |
| 11/04/2024 | $30.58 | $30.31 (-0.88%) | $31.36 | $30.03 | 1.31 M | $2.25 B |
| 11/01/2024 | $30.07 | $30.96 (2.96%) | $31.30 | $29.77 | 1.34 M | $2.30 B |
| 10/31/2024 | $29.91 | $29.53 (-1.27%) | $30.43 | $29.47 | 1.01 M | $2.19 B |
| 10/30/2024 | $29.79 | $29.61 (-0.6%) | $30.52 | $29.57 | 954,898 | $2.20 B |
| 10/29/2024 | $29.75 | $30.05 (1.01%) | $30.27 | $29.45 | 1.32 M | $2.23 B |
| 10/28/2024 | $30.12 | $29.68 (-1.46%) | $30.16 | $29.36 | 1.15 M | $2.20 B |
| 10/25/2024 | $30.90 | $29.55 (-4.37%) | $31.38 | $29.54 | 1.30 M | $2.19 B |
| 10/24/2024 | $30.31 | $30.80 (1.62%) | $30.96 | $29.87 | 1.20 M | $2.29 B |
| 10/23/2024 | $30.04 | $29.99 (-0.17%) | $30.23 | $29.55 | 1.23 M | $2.23 B |
| 10/22/2024 | $30.59 | $30.16 (-1.41%) | $31.82 | $30.02 | 2.64 M | $2.24 B |
| 10/21/2024 | $30.43 | $30.92 (1.61%) | $31.15 | $30.15 | 1.56 M | $2.29 B |
| 10/18/2024 | $30.19 | $30.58 (1.29%) | $30.88 | $30.11 | 1.57 M | $2.27 B |
| 10/17/2024 | $29.76 | $29.97 (0.71%) | $30.00 | $29.06 | 803,500 | $2.22 B |
| 10/16/2024 | $30.64 | $29.87 (-2.51%) | $31.00 | $29.63 | 1.54 M | $2.22 B |
| 10/15/2024 | $30.02 | $30.41 (1.3%) | $30.68 | $30.01 | 1.29 M | $2.26 B |