5 DAY PERFORMANCE
-5.13%
1 MONTH PERFORMANCE
+4.91%
3 MONTH PERFORMANCE
+28.99%
6 MONTH PERFORMANCE
+107.44%
YEAR-TO-DATE PERFORMANCE
+77.96%
1 YEAR PERFORMANCE
+52.74%
Five9 Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/30/2026 | $37.04 | $35.68 (-3.66%) | $37.04 | $35.68 | 411.85 K | $2.75 B |
| 10/29/2026 | $36.37 | $37.41 (2.86%) | $37.70 | $35.41 | 1.24 M | $2.82 B |
| 10/28/2026 | $36.64 | $37.63 (2.7%) | $38.68 | $36.50 | 1.25 M | $2.84 B |
| 10/27/2026 | $37.36 | $37.13 (-0.62%) | $37.84 | $36.95 | 929.93 K | $2.80 B |
| 10/26/2026 | $37.21 | $37.74 (1.42%) | $38.56 | $36.56 | 1.41 M | $2.85 B |
| 10/23/2026 | $35.90 | $37.61 (4.76%) | $38.34 | $35.43 | 2.47 M | $2.84 B |
| 10/22/2026 | $35.29 | $35.10 (-0.54%) | $36.19 | $34.94 | 1.15 M | $2.65 B |
| 10/21/2026 | $34.45 | $35.29 (2.44%) | $35.75 | $34.01 | 916.34 K | $2.66 B |
| 10/20/2026 | $33.63 | $34.31 (2.02%) | $36.00 | $33.57 | 2.31 M | $2.59 B |
| 10/19/2026 | $32.43 | $33.34 (2.81%) | $33.44 | $32.21 | 1.25 M | $2.52 B |
| 10/16/2026 | $35.47 | $32.23 (-9.13%) | $36.29 | $31.91 | 1.69 M | $2.43 B |
| 10/15/2026 | $32.59 | $35.10 (7.7%) | $35.43 | $32.17 | 1.96 M | $2.65 B |
| 10/14/2026 | $34.21 | $33.08 (-3.3%) | $35.57 | $32.70 | 1.63 M | $2.50 B |
| 10/13/2026 | $35.47 | $35.41 (-0.17%) | $36.27 | $35.21 | 971.75 K | $2.67 B |
| 10/12/2026 | $36.76 | $35.67 (-2.97%) | $37.34 | $35.51 | 1.61 M | $2.69 B |
| 10/09/2026 | $35.11 | $36.40 (3.67%) | $36.62 | $34.89 | 1.30 M | $2.75 B |
| 10/08/2026 | $33.90 | $35.15 (3.69%) | $35.29 | $33.66 | 1.87 M | $2.65 B |
| 10/07/2026 | $33.00 | $33.78 (2.36%) | $34.44 | $32.65 | 1.96 M | $2.55 B |
| 10/06/2026 | $34.36 | $33.29 (-3.11%) | $35.21 | $33.11 | 2.30 M | $2.51 B |
| 10/05/2026 | $34.58 | $34.37 (-0.61%) | $35.17 | $33.85 | 2.24 M | $2.59 B |
| 10/02/2026 | $36.06 | $34.36 (-4.71%) | $36.47 | $34.08 | 2.07 M | $2.59 B |
| 10/01/2026 | $34.85 | $35.75 (2.58%) | $36.34 | $34.22 | 2.99 M | $2.70 B |
| 09/30/2026 | $34.20 | $34.01 (-0.56%) | $34.53 | $33.34 | 2.63 M | $2.57 B |
| 09/29/2026 | $34.52 | $34.01 (-1.48%) | $34.76 | $33.44 | 1.90 M | $2.57 B |
| 09/28/2026 | $34.75 | $34.66 (-0.26%) | $35.37 | $33.79 | 1.87 M | $2.62 B |
| 09/25/2026 | $36.45 | $35.77 (-1.87%) | $37.79 | $35.61 | 1.46 M | $2.70 B |
| 09/24/2026 | $37.51 | $36.66 (-2.27%) | $37.80 | $36.47 | 2.08 M | $2.77 B |
| 09/23/2026 | $38.91 | $37.68 (-3.16%) | $40.00 | $37.42 | 2.96 M | $2.84 B |
| 09/22/2026 | $37.12 | $38.65 (4.12%) | $39.55 | $36.67 | 5.17 M | $2.92 B |
| 09/21/2026 | $33.00 | $37.01 (12.15%) | $37.13 | $32.81 | 4.05 M | $2.79 B |
| 09/18/2026 | $34.44 | $32.47 (-5.72%) | $34.75 | $32.14 | 4.48 M | $2.45 B |
| 09/17/2026 | $34.75 | $34.50 (-0.72%) | $35.31 | $33.18 | 2.62 M | $2.60 B |
| 09/16/2026 | $33.02 | $34.08 (3.21%) | $34.87 | $32.98 | 3.11 M | $2.57 B |
| 09/15/2026 | $31.23 | $33.02 (5.73%) | $33.87 | $31.23 | 2.93 M | $2.49 B |
| 09/14/2026 | $31.69 | $31.75 (0.19%) | $32.24 | $30.68 | 1.92 M | $2.40 B |
| 09/11/2026 | $30.22 | $30.66 (1.46%) | $31.14 | $30.17 | 866.40 K | $2.31 B |
| 09/10/2026 | $30.21 | $30.25 (0.13%) | $31.16 | $30.10 | 1.27 M | $2.28 B |
| 09/09/2026 | $31.00 | $30.37 (-2.03%) | $31.47 | $30.31 | 1.12 M | $2.29 B |
| 09/08/2026 | $32.60 | $31.23 (-4.2%) | $33.06 | $31.09 | 1.83 M | $2.36 B |
| 09/04/2026 | $33.49 | $33.27 (-0.66%) | $33.90 | $32.11 | 1.90 M | $2.51 B |
| 09/03/2026 | $34.47 | $34.10 (-1.07%) | $35.18 | $33.80 | 1.37 M | $2.57 B |
| 09/02/2026 | $34.03 | $33.59 (-1.29%) | $34.80 | $33.30 | 1.08 M | $2.53 B |
| 09/01/2026 | $33.81 | $34.03 (0.65%) | $34.78 | $33.38 | 1.67 M | $2.57 B |
| 08/31/2026 | $33.61 | $34.56 (2.83%) | $34.75 | $33.07 | 1.38 M | $2.61 B |
| 08/28/2026 | $34.26 | $34.05 (-0.61%) | $35.17 | $33.87 | 1.60 M | $2.57 B |
| 08/27/2026 | $32.83 | $34.57 (5.3%) | $34.64 | $32.83 | 1.60 M | $2.61 B |
| 08/26/2026 | $31.46 | $32.00 (1.72%) | $32.20 | $30.66 | 1.26 M | $2.41 B |
| 08/25/2026 | $32.63 | $32.28 (-1.07%) | $33.17 | $31.60 | 1.74 M | $2.44 B |
| 08/24/2026 | $32.81 | $32.77 (-0.12%) | $33.62 | $32.52 | 1.42 M | $2.47 B |
| 08/21/2026 | $32.22 | $32.75 (1.64%) | $33.00 | $31.38 | 1.52 M | $2.47 B |
| 08/20/2026 | $32.43 | $32.30 (-0.4%) | $33.09 | $32.11 | 1.72 M | $2.44 B |
| 08/19/2026 | $32.33 | $32.74 (1.27%) | $33.50 | $32.18 | 1.72 M | $2.47 B |
| 08/18/2026 | $31.93 | $32.45 (1.63%) | $33.03 | $31.81 | 1.27 M | $2.45 B |
| 08/17/2026 | $32.39 | $31.85 (-1.67%) | $32.79 | $31.53 | 2.50 M | $2.40 B |
| 08/14/2026 | $33.92 | $33.00 (-2.71%) | $34.24 | $32.13 | 1.63 M | $2.49 B |
| 08/13/2026 | $31.31 | $33.80 (7.95%) | $34.10 | $30.87 | 2.72 M | $2.55 B |
| 08/12/2026 | $31.79 | $31.20 (-1.86%) | $32.13 | $30.89 | 2.24 M | $2.35 B |
| 08/11/2026 | $33.98 | $32.63 (-3.97%) | $34.50 | $32.59 | 2.16 M | $2.46 B |
| 08/10/2026 | $33.48 | $34.48 (2.99%) | $34.58 | $32.55 | 3.08 M | $2.60 B |
| 08/07/2026 | $27.45 | $33.99 (23.83%) | $34.10 | $27.30 | 7.89 M | $2.56 B |
| 08/06/2026 | $28.81 | $28.37 (-1.53%) | $29.64 | $28.00 | 3.50 M | $2.14 B |
| 08/05/2026 | $30.05 | $29.60 (-1.5%) | $30.13 | $29.19 | 3.04 M | $2.23 B |
| 08/04/2026 | $28.73 | $29.79 (3.69%) | $30.21 | $28.44 | 3.23 M | $2.25 B |
| 08/03/2026 | $28.27 | $28.95 (2.41%) | $29.41 | $28.17 | 2.75 M | $2.18 B |
| 07/31/2026 | $27.40 | $27.51 (0.4%) | $28.15 | $26.94 | 16.11 M | $2.08 B |
| 07/30/2026 | $28.17 | $27.66 (-1.81%) | $28.86 | $27.17 | 6.04 M | $2.09 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.
