5 DAY PERFORMANCE
+11.49%
1 MONTH PERFORMANCE
+14.92%
3 MONTH PERFORMANCE
-14.48%
6 MONTH PERFORMANCE
-21.78%
YEAR-TO-DATE PERFORMANCE
-43.90%
1 YEAR PERFORMANCE
-46.33%
Five9, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 11/17/2025 | $20.05 | $18.72 (-6.63%) | $20.23 | $18.52 | 2.12 M | $1.45 B |
| 11/14/2025 | $20.00 | $20.27 (1.35%) | $20.56 | $19.80 | 1.35 M | $1.57 B |
| 11/13/2025 | $21.04 | $20.47 (-2.71%) | $21.39 | $20.33 | 1.42 M | $1.59 B |
| 11/12/2025 | $21.13 | $20.99 (-0.66%) | $21.57 | $20.66 | 2.17 M | $1.63 B |
| 11/11/2025 | $20.61 | $20.33 (-1.36%) | $20.82 | $20.12 | 1.84 M | $1.58 B |
| 11/10/2025 | $20.31 | $20.76 (2.22%) | $21.02 | $19.62 | 3.71 M | $1.61 B |
| 11/07/2025 | $21.46 | $19.84 (-7.55%) | $21.88 | $17.97 | 12.90 M | $1.54 B |
| 11/06/2025 | $22.72 | $21.54 (-5.19%) | $22.79 | $21.26 | 3.08 M | $1.67 B |
| 11/05/2025 | $23.20 | $22.76 (-1.9%) | $23.39 | $22.68 | 1.81 M | $1.76 B |
| 11/04/2025 | $23.39 | $23.01 (-1.62%) | $23.97 | $22.76 | 1.48 M | $1.78 B |
| 11/03/2025 | $24.35 | $24.33 (-0.08%) | $24.96 | $23.72 | 3.21 M | $1.89 B |
| 10/31/2025 | $23.61 | $24.28 (2.84%) | $24.67 | $23.50 | 1.55 M | $1.84 B |
| 10/30/2025 | $22.98 | $23.36 (1.65%) | $23.85 | $22.83 | 1.95 M | $1.77 B |
| 10/29/2025 | $23.54 | $23.38 (-0.68%) | $24.31 | $23.17 | 2.52 M | $1.78 B |
| 10/28/2025 | $23.66 | $23.65 (-0.04%) | $24.38 | $23.35 | 1.58 M | $1.80 B |
| 10/27/2025 | $23.94 | $23.66 (-1.17%) | $23.96 | $23.49 | 1.16 M | $1.80 B |
| 10/24/2025 | $23.49 | $23.57 (0.34%) | $23.99 | $23.36 | 1.43 M | $1.79 B |
| 10/23/2025 | $22.78 | $23.02 (1.05%) | $23.14 | $22.51 | 1.69 M | $1.75 B |
| 10/22/2025 | $22.98 | $22.89 (-0.39%) | $23.33 | $22.74 | 1.78 M | $1.74 B |
| 10/21/2025 | $22.43 | $23.13 (3.12%) | $23.61 | $22.33 | 1.71 M | $1.76 B |
| 10/20/2025 | $21.67 | $22.43 (3.51%) | $22.75 | $21.67 | 1.32 M | $1.70 B |
| 10/17/2025 | $21.36 | $21.56 (0.94%) | $21.67 | $21.20 | 960.10 K | $1.64 B |
| 10/16/2025 | $22.08 | $21.56 (-2.36%) | $22.18 | $21.23 | 1.62 M | $1.64 B |
| 10/15/2025 | $22.50 | $21.87 (-2.8%) | $22.57 | $21.47 | 1.53 M | $1.66 B |
| 10/14/2025 | $21.15 | $22.26 (5.25%) | $22.54 | $21.10 | 1.65 M | $1.69 B |
| 10/13/2025 | $20.92 | $21.60 (3.25%) | $21.63 | $20.48 | 3.51 M | $1.64 B |
| 10/10/2025 | $22.20 | $20.61 (-7.16%) | $22.25 | $20.50 | 2.35 M | $1.57 B |
| 10/09/2025 | $22.08 | $22.04 (-0.18%) | $22.30 | $21.85 | 2.01 M | $1.67 B |
| 10/08/2025 | $22.33 | $22.04 (-1.3%) | $22.66 | $22.01 | 1.41 M | $1.67 B |
| 10/07/2025 | $23.25 | $22.17 (-4.65%) | $23.32 | $22.01 | 2.35 M | $1.68 B |
| 10/06/2025 | $23.24 | $23.09 (-0.65%) | $23.50 | $22.24 | 1.89 M | $1.75 B |
| 10/03/2025 | $23.01 | $22.80 (-0.91%) | $23.52 | $22.70 | 1.94 M | $1.73 B |
| 10/02/2025 | $23.78 | $23.02 (-3.2%) | $23.93 | $23.00 | 2.73 M | $1.75 B |
| 10/01/2025 | $24.32 | $23.66 (-2.71%) | $24.70 | $23.57 | 2.26 M | $1.80 B |
| 09/30/2025 | $25.48 | $24.20 (-5.02%) | $25.61 | $24.01 | 2.01 M | $1.84 B |
| 09/29/2025 | $25.41 | $25.47 (0.24%) | $25.68 | $24.98 | 1.47 M | $1.93 B |
| 09/26/2025 | $25.09 | $25.12 (0.12%) | $25.42 | $24.66 | 1.43 M | $1.91 B |
| 09/25/2025 | $25.53 | $25.02 (-2%) | $25.68 | $24.78 | 1.50 M | $1.90 B |
| 09/24/2025 | $26.14 | $25.82 (-1.22%) | $26.36 | $25.76 | 1.39 M | $1.96 B |
| 09/23/2025 | $27.58 | $26.03 (-5.62%) | $27.58 | $25.96 | 2.28 M | $1.98 B |
| 09/22/2025 | $26.26 | $27.36 (4.19%) | $27.48 | $26.05 | 1.51 M | $2.08 B |
| 09/19/2025 | $26.60 | $26.49 (-0.41%) | $26.85 | $26.29 | 2.20 M | $2.01 B |
| 09/18/2025 | $26.67 | $26.58 (-0.34%) | $27.00 | $26.15 | 1.90 M | $2.02 B |
| 09/17/2025 | $25.54 | $25.94 (1.57%) | $26.75 | $25.44 | 1.42 M | $1.97 B |
| 09/16/2025 | $25.75 | $25.50 (-0.97%) | $25.83 | $25.13 | 2.69 M | $1.94 B |
| 09/15/2025 | $26.20 | $25.80 (-1.53%) | $26.80 | $25.73 | 1.79 M | $1.96 B |
| 09/12/2025 | $26.25 | $25.84 (-1.56%) | $26.51 | $25.77 | 1.71 M | $1.96 B |
| 09/11/2025 | $25.48 | $26.10 (2.43%) | $26.19 | $25.28 | 1.67 M | $1.98 B |
| 09/10/2025 | $26.24 | $25.28 (-3.66%) | $26.53 | $25.16 | 2.09 M | $1.92 B |
| 09/09/2025 | $26.67 | $26.38 (-1.09%) | $26.75 | $26.25 | 1.22 M | $2.00 B |
| 09/08/2025 | $26.76 | $26.66 (-0.37%) | $27.05 | $26.28 | 1.98 M | $2.02 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.
