5 DAY PERFORMANCE
-47.07%
1 MONTH PERFORMANCE
-44.92%
3 MONTH PERFORMANCE
-7.01%
6 MONTH PERFORMANCE
+16.16%
YEAR-TO-DATE PERFORMANCE
-10.02%
1 YEAR PERFORMANCE
-31.90%
Five9 Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 | $32.97 | 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 |
| 07/29/2026 | $26.90 | $27.17 (1%) | $28.05 | $26.86 | 2.21 M | $2.05 B |
| 07/28/2026 | $26.00 | $27.12 (4.31%) | $27.34 | $26.00 | 2.39 M | $2.05 B |
| 07/27/2026 | $23.51 | $25.55 (8.68%) | $25.93 | $23.51 | 3.27 M | $1.93 B |
| 07/24/2026 | $22.33 | $23.12 (3.54%) | $23.65 | $22.25 | 2.71 M | $1.74 B |
| 07/23/2026 | $23.23 | $21.75 (-6.37%) | $23.61 | $20.76 | 3.98 M | $1.64 B |
| 07/22/2026 | $24.89 | $22.95 (-7.79%) | $25.02 | $22.44 | 3.06 M | $1.73 B |
| 07/21/2026 | $25.16 | $25.23 (0.28%) | $26.14 | $24.96 | 1.55 M | $1.90 B |
| 07/20/2026 | $25.40 | $25.70 (1.18%) | $26.49 | $25.03 | 1.07 M | $1.94 B |
| 07/17/2026 | $24.76 | $25.58 (3.31%) | $26.18 | $24.69 | 1.79 M | $1.93 B |
| 07/16/2026 | $24.90 | $25.26 (1.45%) | $25.49 | $24.54 | 1.44 M | $1.91 B |
| 07/15/2026 | $26.00 | $24.86 (-4.38%) | $26.55 | $24.53 | 2.21 M | $1.88 B |
| 07/14/2026 | $24.38 | $25.58 (4.92%) | $25.85 | $24.21 | 2.31 M | $1.93 B |
| 07/13/2026 | $25.51 | $25.81 (1.18%) | $26.38 | $25.31 | 1.60 M | $1.95 B |
| 07/10/2026 | $25.80 | $25.42 (-1.47%) | $25.80 | $25.04 | 1.68 M | $1.92 B |
| 07/09/2026 | $23.51 | $24.93 (6.04%) | $24.98 | $23.15 | 1.47 M | $1.88 B |
| 07/08/2026 | $24.17 | $24.20 (0.12%) | $24.88 | $23.64 | 2.01 M | $1.83 B |
| 07/07/2026 | $24.48 | $24.99 (2.08%) | $25.69 | $23.87 | 3.51 M | $1.89 B |
| 07/06/2026 | $22.86 | $24.10 (5.42%) | $24.15 | $22.55 | 2.11 M | $1.82 B |
| 07/02/2026 | $23.06 | $23.44 (1.65%) | $24.10 | $22.91 | 2.68 M | $1.77 B |
| 07/01/2026 | $22.05 | $23.24 (5.4%) | $23.27 | $21.88 | 2.59 M | $1.75 B |
| 06/30/2026 | $21.12 | $21.32 (0.95%) | $21.48 | $20.71 | 1.42 M | $1.61 B |
| 06/29/2026 | $21.79 | $21.30 (-2.25%) | $21.99 | $21.21 | 2.28 M | $1.61 B |
| 06/26/2026 | $19.80 | $21.32 (7.68%) | $21.36 | $19.79 | 4.98 M | $1.61 B |
| 06/25/2026 | $19.45 | $19.51 (0.31%) | $20.05 | $19.10 | 2.08 M | $1.47 B |
| 06/24/2026 | $19.05 | $19.48 (2.26%) | $19.86 | $19.05 | 2.25 M | $1.47 B |
| 06/23/2026 | $18.73 | $19.06 (1.76%) | $19.35 | $18.60 | 2.29 M | $1.44 B |
| 06/22/2026 | $18.91 | $18.82 (-0.48%) | $19.52 | $18.15 | 3.57 M | $1.42 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.
