5 DAY PERFORMANCE
+0.32%
1 MONTH PERFORMANCE
-7.16%
3 MONTH PERFORMANCE
-38.67%
6 MONTH PERFORMANCE
-18.80%
YEAR-TO-DATE PERFORMANCE
-38.14%
1 YEAR PERFORMANCE
-56.83%
Five9, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $24.61 | $25.14 (2.15%) | $25.26 | $24.32 | 1.50 M | $1.90 B |
| 04/29/2025 | $25.17 | $25.33 (0.64%) | $25.79 | $25.08 | 1.92 M | $1.91 B |
| 04/28/2025 | $25.06 | $25.12 (0.24%) | $25.53 | $24.44 | 3.97 M | $1.89 B |
| 04/25/2025 | $24.56 | $25.06 (2.04%) | $25.54 | $24.21 | 1.30 M | $1.89 B |
| 04/24/2025 | $23.29 | $24.63 (5.75%) | $24.67 | $23.29 | 1.49 M | $1.86 B |
| 04/23/2025 | $23.45 | $23.19 (-1.11%) | $24.76 | $23.05 | 2.61 M | $1.75 B |
| 04/22/2025 | $21.91 | $22.25 (1.55%) | $22.27 | $21.30 | 1.43 M | $1.68 B |
| 04/21/2025 | $21.96 | $21.59 (-1.68%) | $22.25 | $21.12 | 1.26 M | $1.63 B |
| 04/17/2025 | $22.72 | $22.32 (-1.76%) | $23.04 | $22.05 | 1.10 M | $1.68 B |
| 04/16/2025 | $22.79 | $22.62 (-0.75%) | $23.12 | $22.16 | 1.09 M | $1.71 B |
| 04/15/2025 | $23.24 | $23.12 (-0.52%) | $24.13 | $22.99 | 1.54 M | $1.74 B |
| 04/14/2025 | $23.64 | $23.18 (-1.95%) | $23.80 | $22.33 | 1.50 M | $1.75 B |
| 04/11/2025 | $23.01 | $23.07 (0.26%) | $23.25 | $22.00 | 1.52 M | $1.74 B |
| 04/10/2025 | $24.13 | $23.23 (-3.73%) | $24.40 | $22.62 | 1.69 M | $1.75 B |
| 04/09/2025 | $21.34 | $25.26 (18.37%) | $25.65 | $21.04 | 4.06 M | $1.91 B |
| 04/08/2025 | $23.87 | $21.54 (-9.76%) | $24.10 | $21.18 | 2.80 M | $1.62 B |
| 04/07/2025 | $22.41 | $22.66 (1.12%) | $23.87 | $21.30 | 2.57 M | $1.71 B |
| 04/04/2025 | $23.86 | $23.00 (-3.6%) | $24.05 | $22.09 | 2.77 M | $1.73 B |
| 04/03/2025 | $25.67 | $25.24 (-1.68%) | $25.95 | $24.70 | 2.51 M | $1.90 B |
| 04/02/2025 | $26.65 | $27.46 (3.04%) | $28.29 | $26.64 | 1.31 M | $2.07 B |
| 04/01/2025 | $27.00 | $27.08 (0.3%) | $27.44 | $26.34 | 2.12 M | $2.04 B |
| 03/31/2025 | $27.01 | $27.15 (0.52%) | $27.46 | $26.48 | 1.80 M | $2.05 B |
| 03/28/2025 | $29.05 | $27.75 (-4.48%) | $29.18 | $27.34 | 1.39 M | $2.09 B |
| 03/27/2025 | $29.32 | $29.32 (0%) | $29.86 | $28.55 | 2.28 M | $2.21 B |
| 03/26/2025 | $30.48 | $29.70 (-2.56%) | $30.82 | $29.63 | 765,508 | $2.24 B |
| 03/25/2025 | $31.11 | $30.72 (-1.25%) | $31.78 | $30.44 | 1.55 M | $2.32 B |
| 03/24/2025 | $30.87 | $30.87 (0%) | $31.49 | $30.54 | 1.40 M | $2.33 B |
| 03/21/2025 | $29.27 | $30.14 (2.97%) | $30.29 | $29.04 | 1.32 M | $2.27 B |
| 03/20/2025 | $30.13 | $29.63 (-1.66%) | $30.49 | $29.50 | 1.09 M | $2.23 B |
| 03/19/2025 | $29.95 | $30.21 (0.87%) | $30.74 | $29.95 | 1.45 M | $2.28 B |
| 03/18/2025 | $29.90 | $29.88 (-0.07%) | $30.25 | $29.65 | 1.12 M | $2.25 B |
| 03/17/2025 | $29.88 | $30.23 (1.17%) | $30.81 | $29.75 | 1.28 M | $2.28 B |
| 03/14/2025 | $28.80 | $29.48 (2.36%) | $29.73 | $28.69 | 1.38 M | $2.22 B |
| 03/13/2025 | $29.58 | $28.24 (-4.53%) | $29.73 | $28.04 | 2.26 M | $2.13 B |
| 03/12/2025 | $30.35 | $29.59 (-2.5%) | $30.61 | $29.05 | 2.14 M | $2.23 B |
| 03/11/2025 | $30.24 | $29.66 (-1.92%) | $30.80 | $29.24 | 2.15 M | $2.24 B |
| 03/10/2025 | $31.89 | $30.54 (-4.23%) | $32.15 | $30.28 | 1.41 M | $2.30 B |
| 03/07/2025 | $32.41 | $32.48 (0.22%) | $32.82 | $31.18 | 1.70 M | $2.45 B |
| 03/06/2025 | $33.91 | $32.89 (-3.01%) | $34.82 | $32.48 | 1.46 M | $2.48 B |
| 03/05/2025 | $33.28 | $34.34 (3.19%) | $34.48 | $33.19 | 2.00 M | $2.59 B |
| 03/04/2025 | $33.78 | $33.35 (-1.27%) | $34.14 | $32.55 | 2.90 M | $2.52 B |
| 03/03/2025 | $36.52 | $34.48 (-5.59%) | $36.73 | $34.03 | 2.21 M | $2.60 B |
| 02/28/2025 | $36.35 | $36.20 (-0.41%) | $36.42 | $35.45 | 2.68 M | $2.73 B |
| 02/27/2025 | $38.42 | $36.59 (-4.76%) | $38.47 | $36.52 | 1.57 M | $2.76 B |
| 02/26/2025 | $39.35 | $37.95 (-3.56%) | $40.00 | $37.72 | 2.17 M | $2.86 B |
| 02/25/2025 | $41.42 | $38.73 (-6.49%) | $41.60 | $38.36 | 3.21 M | $2.92 B |
| 02/24/2025 | $42.22 | $41.77 (-1.07%) | $42.66 | $39.40 | 4.43 M | $3.15 B |
| 02/21/2025 | $49.75 | $42.09 (-15.4%) | $49.90 | $41.50 | 7.97 M | $3.17 B |
| 02/20/2025 | $41.37 | $41.69 (0.77%) | $41.93 | $40.02 | 3.80 M | $3.14 B |
| 02/19/2025 | $42.70 | $41.82 (-2.06%) | $43.62 | $41.33 | 1.96 M | $3.15 B |
| 02/18/2025 | $40.34 | $42.52 (5.4%) | $42.52 | $40.32 | 1.68 M | $3.21 B |
| 02/14/2025 | $41.34 | $40.12 (-2.95%) | $41.42 | $39.79 | 867,130 | $3.00 B |
| 02/13/2025 | $41.52 | $41.51 (-0.02%) | $41.79 | $40.78 | 763,933 | $3.11 B |
| 02/12/2025 | $40.05 | $41.20 (2.87%) | $41.23 | $39.81 | 618,624 | $3.08 B |
| 02/11/2025 | $40.69 | $40.65 (-0.1%) | $40.91 | $40.03 | 622,027 | $3.04 B |
| 02/10/2025 | $41.45 | $41.00 (-1.09%) | $41.66 | $40.83 | 1.16 M | $3.07 B |
| 02/07/2025 | $41.69 | $40.87 (-1.97%) | $42.05 | $40.50 | 909,624 | $3.06 B |
| 02/06/2025 | $43.28 | $41.97 (-3.03%) | $43.46 | $41.87 | 815,200 | $3.14 B |
| 02/05/2025 | $42.70 | $42.82 (0.28%) | $43.00 | $41.69 | 1.26 M | $3.21 B |
| 02/04/2025 | $41.12 | $42.67 (3.77%) | $43.47 | $41.12 | 2.18 M | $3.19 B |
| 02/03/2025 | $39.64 | $40.49 (2.14%) | $40.93 | $39.25 | 1.16 M | $3.03 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.
