5 DAY PERFORMANCE
-0.86%
1 MONTH PERFORMANCE
+0.11%
3 MONTH PERFORMANCE
-13.35%
6 MONTH PERFORMANCE
-37.20%
YEAR-TO-DATE PERFORMANCE
-34.50%
1 YEAR PERFORMANCE
-32.68%
Five9, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/25/2025 | $27.23 | $26.62 (-2.24%) | $27.27 | $26.28 | 1.27 M | $2.03 B |
| 06/24/2025 | $27.09 | $26.99 (-0.37%) | $27.50 | $26.70 | 1.39 M | $2.05 B |
| 06/23/2025 | $26.75 | $26.55 (-0.75%) | $27.08 | $25.96 | 1.54 M | $2.02 B |
| 06/20/2025 | $27.80 | $26.85 (-3.42%) | $27.80 | $26.73 | 1.24 M | $2.04 B |
| 06/18/2025 | $27.49 | $27.36 (-0.47%) | $27.63 | $26.92 | 1.41 M | $2.08 B |
| 06/17/2025 | $27.48 | $27.53 (0.18%) | $28.02 | $27.18 | 1.08 M | $2.09 B |
| 06/16/2025 | $27.00 | $27.71 (2.63%) | $27.72 | $26.82 | 1.16 M | $2.10 B |
| 06/13/2025 | $27.19 | $26.65 (-1.99%) | $27.58 | $26.52 | 1.18 M | $2.02 B |
| 06/12/2025 | $28.18 | $27.75 (-1.53%) | $28.64 | $27.69 | 1.31 M | $2.11 B |
| 06/11/2025 | $29.38 | $28.43 (-3.23%) | $29.40 | $28.38 | 1.48 M | $2.16 B |
| 06/10/2025 | $29.71 | $29.24 (-1.58%) | $30.38 | $28.96 | 2.12 M | $2.22 B |
| 06/09/2025 | $29.35 | $29.56 (0.72%) | $29.88 | $29.19 | 1.85 M | $2.25 B |
| 06/06/2025 | $29.16 | $29.15 (-0.03%) | $29.55 | $28.69 | 2.02 M | $2.21 B |
| 06/05/2025 | $29.23 | $28.55 (-2.33%) | $29.68 | $28.36 | 1.70 M | $2.17 B |
| 06/04/2025 | $27.72 | $29.09 (4.94%) | $29.13 | $27.72 | 1.89 M | $2.21 B |
| 06/03/2025 | $26.46 | $27.73 (4.8%) | $27.73 | $26.14 | 2.41 M | $2.11 B |
| 06/02/2025 | $26.23 | $26.26 (0.11%) | $26.61 | $25.50 | 1.68 M | $1.99 B |
| 05/30/2025 | $26.73 | $26.51 (-0.82%) | $26.95 | $26.10 | 2.18 M | $2.01 B |
| 05/29/2025 | $27.33 | $27.00 (-1.21%) | $27.33 | $26.50 | 1.83 M | $2.05 B |
| 05/28/2025 | $27.44 | $27.11 (-1.2%) | $27.54 | $26.68 | 1.60 M | $2.06 B |
| 05/27/2025 | $27.29 | $27.44 (0.55%) | $27.51 | $26.70 | 1.74 M | $2.08 B |
| 05/23/2025 | $26.23 | $26.59 (1.37%) | $26.98 | $26.16 | 1.87 M | $2.02 B |
| 05/22/2025 | $25.52 | $26.96 (5.64%) | $27.32 | $25.50 | 3.13 M | $2.05 B |
| 05/21/2025 | $26.37 | $25.51 (-3.26%) | $26.63 | $25.45 | 1.94 M | $1.94 B |
| 05/20/2025 | $27.24 | $26.74 (-1.84%) | $27.30 | $26.39 | 1.75 M | $2.03 B |
| 05/19/2025 | $27.37 | $27.23 (-0.51%) | $27.69 | $27.20 | 814.93 K | $2.07 B |
| 05/16/2025 | $27.55 | $28.05 (1.81%) | $28.23 | $27.35 | 1.25 M | $2.13 B |
| 05/15/2025 | $28.07 | $27.67 (-1.43%) | $28.23 | $27.34 | 1.18 M | $2.10 B |
| 05/14/2025 | $28.24 | $28.39 (0.53%) | $28.74 | $28.01 | 962.08 K | $2.16 B |
| 05/13/2025 | $28.12 | $28.26 (0.5%) | $28.63 | $27.90 | 1.27 M | $2.15 B |
| 05/12/2025 | $28.20 | $28.05 (-0.53%) | $28.43 | $27.45 | 1.51 M | $2.13 B |
| 05/09/2025 | $26.63 | $26.52 (-0.41%) | $27.49 | $26.48 | 1.69 M | $2.01 B |
| 05/08/2025 | $25.67 | $26.36 (2.69%) | $27.04 | $25.57 | 2.60 M | $2.00 B |
| 05/07/2025 | $25.00 | $25.19 (0.76%) | $25.46 | $24.84 | 1.37 M | $1.91 B |
| 05/06/2025 | $24.79 | $24.83 (0.16%) | $25.81 | $24.50 | 1.64 M | $1.89 B |
| 05/05/2025 | $24.82 | $25.24 (1.69%) | $26.52 | $24.69 | 2.80 M | $1.92 B |
| 05/02/2025 | $27.00 | $24.83 (-8.04%) | $28.30 | $24.24 | 5.04 M | $1.89 B |
| 05/01/2025 | $25.55 | $25.08 (-1.84%) | $26.16 | $25.01 | 3.95 M | $1.90 B |
| 04/30/2025 | $24.61 | $25.14 (2.15%) | $25.26 | $24.32 | 1.52 M | $1.91 B |
| 04/29/2025 | $25.17 | $25.33 (0.64%) | $25.79 | $25.08 | 1.92 M | $1.92 B |
| 04/28/2025 | $25.06 | $25.12 (0.24%) | $25.53 | $24.44 | 3.97 M | $1.91 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 | 765.51 K | $2.24 B |
| 03/25/2025 | $31.11 | $30.72 (-1.25%) | $31.78 | $30.44 | 1.55 M | $2.32 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.
