-
5 DAY PERFORMANCE
+18.90% -
1 MONTH PERFORMANCE
+31.42% -
3 MONTH PERFORMANCE
-13.33% -
6 MONTH PERFORMANCE
-32.23% -
YEAR-TO-DATE PERFORMANCE
-53.22% -
1 YEAR PERFORMANCE
-42.27%
Five9, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/08/2024 | $40.10 | $36.82 (-8.18%) | $40.59 | $36.00 | 6.45 M | $2.75 B |
| 11/07/2024 | $31.69 | $32.81 (3.53%) | $33.43 | $31.61 | 3.72 M | $2.43 B |
| 11/06/2024 | $31.49 | $31.48 (-0.03%) | $32.27 | $31.06 | 1.62 M | $2.34 B |
| 11/05/2024 | $30.26 | $30.69 (1.42%) | $31.06 | $29.25 | 1.27 M | $2.28 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 |
| 10/14/2024 | $30.53 | $30.21 (-1.05%) | $30.81 | $30.15 | 992,000 | $2.24 B |
| 10/11/2024 | $29.84 | $30.38 (1.81%) | $31.04 | $29.83 | 1.97 M | $2.25 B |
| 10/10/2024 | $28.02 | $29.92 (6.78%) | $30.09 | $27.73 | 1.37 M | $2.22 B |
| 10/09/2024 | $28.13 | $28.21 (0.28%) | $28.55 | $28.09 | 760,300 | $2.09 B |
| 10/08/2024 | $28.69 | $28.01 (-2.37%) | $28.69 | $28.00 | 860,023 | $2.08 B |
| 10/07/2024 | $29.46 | $28.77 (-2.34%) | $30.19 | $28.63 | 612,108 | $2.13 B |
| 10/04/2024 | $28.77 | $29.41 (2.22%) | $29.90 | $28.77 | 1.41 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 |