5 DAY PERFORMANCE
-0.60%
1 MONTH PERFORMANCE
-5.34%
3 MONTH PERFORMANCE
-10.44%
6 MONTH PERFORMANCE
-36.93%
YEAR-TO-DATE PERFORMANCE
-16.96%
1 YEAR PERFORMANCE
-60.84%
Five9 Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $16.29 | $16.64 (2.15%) | $16.85 | $16.21 | 537.21 K | $1.29 B |
| 02/17/2026 | $16.78 | $16.33 (-2.68%) | $17.25 | $16.05 | 2.53 M | $1.27 B |
| 02/13/2026 | $16.57 | $16.75 (1.09%) | $17.03 | $16.39 | 1.69 M | $1.30 B |
| 02/12/2026 | $16.59 | $16.57 (-0.12%) | $16.90 | $15.70 | 2.32 M | $1.28 B |
| 02/11/2026 | $17.65 | $16.59 (-6.01%) | $17.74 | $16.37 | 3.31 M | $1.29 B |
| 02/10/2026 | $17.31 | $17.77 (2.66%) | $18.41 | $17.15 | 2.24 M | $1.38 B |
| 02/09/2026 | $17.08 | $17.04 (-0.23%) | $17.20 | $16.60 | 2.24 M | $1.32 B |
| 02/06/2026 | $16.20 | $17.08 (5.43%) | $17.22 | $16.00 | 2.25 M | $1.32 B |
| 02/05/2026 | $17.00 | $16.01 (-5.82%) | $17.40 | $15.71 | 3.49 M | $1.24 B |
| 02/04/2026 | $16.61 | $17.10 (2.95%) | $17.15 | $16.11 | 2.90 M | $1.33 B |
| 02/03/2026 | $17.77 | $16.71 (-5.97%) | $17.80 | $16.10 | 4.01 M | $1.30 B |
| 02/02/2026 | $17.74 | $17.98 (1.35%) | $18.12 | $17.34 | 2.06 M | $1.39 B |
| 01/30/2026 | $17.66 | $17.66 (0%) | $17.83 | $17.26 | 1.78 M | $1.37 B |
| 01/29/2026 | $17.75 | $17.79 (0.23%) | $17.80 | $17.06 | 2.56 M | $1.38 B |
| 01/28/2026 | $18.63 | $18.27 (-1.93%) | $18.80 | $18.12 | 1.61 M | $1.42 B |
| 01/27/2026 | $19.28 | $18.37 (-4.72%) | $19.40 | $18.22 | 1.67 M | $1.42 B |
| 01/26/2026 | $18.39 | $19.28 (4.84%) | $19.51 | $18.39 | 2.17 M | $1.49 B |
| 01/23/2026 | $18.73 | $18.32 (-2.19%) | $19.00 | $18.14 | 2.33 M | $1.42 B |
| 01/22/2026 | $17.56 | $18.87 (7.46%) | $18.89 | $17.56 | 4.44 M | $1.46 B |
| 01/21/2026 | $17.22 | $17.40 (1.05%) | $17.57 | $17.15 | 2.12 M | $1.35 B |
| 01/20/2026 | $17.11 | $17.15 (0.23%) | $17.79 | $16.96 | 2.90 M | $1.33 B |
| 01/16/2026 | $19.02 | $17.59 (-7.52%) | $19.02 | $17.55 | 2.73 M | $1.36 B |
| 01/15/2026 | $19.00 | $19.01 (0.05%) | $19.09 | $18.50 | 1.76 M | $1.47 B |
| 01/14/2026 | $18.84 | $18.99 (0.8%) | $19.39 | $18.71 | 1.38 M | $1.47 B |
| 01/13/2026 | $19.71 | $18.84 (-4.41%) | $19.88 | $18.83 | 1.55 M | $1.46 B |
| 01/12/2026 | $19.71 | $19.69 (-0.1%) | $20.06 | $19.33 | 1.29 M | $1.53 B |
| 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 |
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.
