5 DAY PERFORMANCE
+4.42%
1 MONTH PERFORMANCE
-8.06%
3 MONTH PERFORMANCE
-3.64%
6 MONTH PERFORMANCE
-28.72%
YEAR-TO-DATE PERFORMANCE
-0.95%
1 YEAR PERFORMANCE
-47.15%
Five9, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $19.94 | $19.86 (-0.4%) | $20.16 | $19.30 | 1.21 M | $1.54 B |
| 01/08/2026 | $19.91 | $19.90 (-0.05%) | $20.02 | $19.41 | 1.75 M | $1.54 B |
| 01/07/2026 | $19.75 | $19.94 (0.96%) | $20.11 | $19.62 | 1.38 M | $1.55 B |
| 01/06/2026 | $19.03 | $19.74 (3.73%) | $19.80 | $19.03 | 2.19 M | $1.53 B |
| 01/05/2026 | $18.45 | $19.02 (3.09%) | $19.80 | $18.41 | 1.83 M | $1.47 B |
| 01/02/2026 | $20.25 | $18.81 (-7.11%) | $20.29 | $18.76 | 1.62 M | $1.46 B |
| 12/31/2025 | $19.98 | $20.05 (0.35%) | $20.20 | $19.77 | 1.18 M | $1.55 B |
| 12/30/2025 | $19.86 | $20.00 (0.7%) | $20.24 | $19.86 | 1.87 M | $1.55 B |
| 12/29/2025 | $19.87 | $19.95 (0.4%) | $20.12 | $19.81 | 1.30 M | $1.55 B |
| 12/26/2025 | $19.61 | $19.99 (1.94%) | $20.00 | $19.61 | 1.25 M | $1.55 B |
| 12/24/2025 | $19.74 | $19.71 (-0.15%) | $19.84 | $19.63 | 493.32 K | $1.53 B |
| 12/23/2025 | $20.19 | $19.74 (-2.23%) | $20.32 | $19.65 | 1.51 M | $1.53 B |
| 12/22/2025 | $20.55 | $20.42 (-0.63%) | $20.89 | $20.39 | 1.05 M | $1.58 B |
| 12/19/2025 | $21.03 | $20.54 (-2.33%) | $21.28 | $20.44 | 3.46 M | $1.59 B |
| 12/18/2025 | $21.44 | $21.01 (-2.01%) | $21.55 | $20.79 | 2.10 M | $1.63 B |
| 12/17/2025 | $21.28 | $21.11 (-0.8%) | $22.08 | $21.04 | 1.41 M | $1.64 B |
| 12/16/2025 | $20.56 | $21.51 (4.62%) | $21.74 | $20.55 | 1.60 M | $1.67 B |
| 12/15/2025 | $21.16 | $20.60 (-2.65%) | $21.39 | $20.55 | 2.27 M | $1.60 B |
| 12/12/2025 | $21.40 | $21.14 (-1.21%) | $21.60 | $21.02 | 1.63 M | $1.64 B |
| 12/11/2025 | $21.60 | $21.47 (-0.6%) | $21.89 | $21.37 | 1.11 M | $1.66 B |
| 12/10/2025 | $21.37 | $21.60 (1.08%) | $21.89 | $21.26 | 1.35 M | $1.67 B |
| 12/09/2025 | $20.70 | $21.51 (3.91%) | $21.66 | $20.67 | 1.75 M | $1.67 B |
| 12/08/2025 | $20.69 | $20.82 (0.63%) | $20.90 | $20.48 | 1.32 M | $1.61 B |
| 12/05/2025 | $20.53 | $20.65 (0.58%) | $21.31 | $20.43 | 1.99 M | $1.60 B |
| 12/04/2025 | $20.52 | $20.74 (1.07%) | $20.74 | $20.12 | 1.89 M | $1.61 B |
| 12/03/2025 | $19.73 | $20.45 (3.65%) | $20.53 | $19.62 | 1.64 M | $1.59 B |
| 12/02/2025 | $20.01 | $19.69 (-1.6%) | $20.23 | $19.60 | 1.69 M | $1.53 B |
| 12/01/2025 | $19.16 | $19.86 (3.65%) | $20.33 | $19.10 | 2.72 M | $1.54 B |
| 11/28/2025 | $19.61 | $19.59 (-0.1%) | $19.72 | $19.42 | 794.30 K | $1.52 B |
| 11/26/2025 | $19.39 | $19.56 (0.88%) | $19.84 | $19.28 | 1.62 M | $1.52 B |
| 11/25/2025 | $19.17 | $19.44 (1.41%) | $19.79 | $19.17 | 2.22 M | $1.51 B |
| 11/24/2025 | $18.95 | $19.07 (0.63%) | $19.31 | $18.82 | 1.69 M | $1.48 B |
| 11/21/2025 | $17.80 | $18.94 (6.4%) | $19.08 | $17.71 | 3.00 M | $1.47 B |
| 11/20/2025 | $18.56 | $17.78 (-4.2%) | $18.61 | $17.76 | 2.20 M | $1.38 B |
| 11/19/2025 | $18.55 | $18.28 (-1.46%) | $18.60 | $18.00 | 1.98 M | $1.42 B |
| 11/18/2025 | $18.51 | $18.59 (0.43%) | $18.74 | $18.21 | 2.23 M | $1.44 B |
| 11/17/2025 | $20.05 | $18.72 (-6.63%) | $20.23 | $18.52 | 2.12 M | $1.45 B |
| 11/14/2025 | $20.00 | $20.27 (1.35%) | $20.56 | $19.80 | 1.35 M | $1.57 B |
| 11/13/2025 | $21.04 | $20.47 (-2.71%) | $21.39 | $20.33 | 1.42 M | $1.59 B |
| 11/12/2025 | $21.13 | $20.99 (-0.66%) | $21.57 | $20.66 | 2.17 M | $1.63 B |
| 11/11/2025 | $20.61 | $20.33 (-1.36%) | $20.82 | $20.12 | 1.84 M | $1.58 B |
| 11/10/2025 | $20.31 | $20.76 (2.22%) | $21.02 | $19.62 | 3.71 M | $1.61 B |
| 11/07/2025 | $21.46 | $19.84 (-7.55%) | $21.88 | $17.97 | 12.90 M | $1.54 B |
| 11/06/2025 | $22.72 | $21.54 (-5.19%) | $22.79 | $21.26 | 3.08 M | $1.67 B |
| 11/05/2025 | $23.20 | $22.76 (-1.9%) | $23.39 | $22.68 | 1.81 M | $1.76 B |
| 11/04/2025 | $23.39 | $23.01 (-1.62%) | $23.97 | $22.76 | 1.48 M | $1.78 B |
| 11/03/2025 | $24.35 | $24.33 (-0.08%) | $24.96 | $23.72 | 3.21 M | $1.89 B |
| 10/31/2025 | $23.61 | $24.28 (2.84%) | $24.67 | $23.50 | 1.55 M | $1.84 B |
| 10/30/2025 | $22.98 | $23.36 (1.65%) | $23.85 | $22.83 | 1.95 M | $1.77 B |
| 10/29/2025 | $23.54 | $23.38 (-0.68%) | $24.31 | $23.17 | 2.52 M | $1.78 B |
| 10/28/2025 | $23.66 | $23.65 (-0.04%) | $24.38 | $23.35 | 1.58 M | $1.80 B |
| 10/27/2025 | $23.94 | $23.66 (-1.17%) | $23.96 | $23.49 | 1.16 M | $1.80 B |
| 10/24/2025 | $23.49 | $23.57 (0.34%) | $23.99 | $23.36 | 1.43 M | $1.79 B |
| 10/23/2025 | $22.78 | $23.02 (1.05%) | $23.14 | $22.51 | 1.69 M | $1.75 B |
| 10/22/2025 | $22.98 | $22.89 (-0.39%) | $23.33 | $22.74 | 1.78 M | $1.74 B |
| 10/21/2025 | $22.43 | $23.13 (3.12%) | $23.61 | $22.33 | 1.71 M | $1.76 B |
| 10/20/2025 | $21.67 | $22.43 (3.51%) | $22.75 | $21.67 | 1.32 M | $1.70 B |
| 10/17/2025 | $21.36 | $21.56 (0.94%) | $21.67 | $21.20 | 960.10 K | $1.64 B |
| 10/16/2025 | $22.08 | $21.56 (-2.36%) | $22.18 | $21.23 | 1.62 M | $1.64 B |
| 10/15/2025 | $22.50 | $21.87 (-2.8%) | $22.57 | $21.47 | 1.53 M | $1.66 B |
| 10/14/2025 | $21.15 | $22.26 (5.25%) | $22.54 | $21.10 | 1.65 M | $1.69 B |
| 10/13/2025 | $20.92 | $21.60 (3.25%) | $21.63 | $20.48 | 3.51 M | $1.64 B |
| 10/10/2025 | $22.20 | $20.61 (-7.16%) | $22.25 | $20.50 | 2.35 M | $1.57 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
