5 DAY PERFORMANCE
-18.88%
1 MONTH PERFORMANCE
+18.92%
3 MONTH PERFORMANCE
+5.62%
6 MONTH PERFORMANCE
-16.25%
YEAR-TO-DATE PERFORMANCE
-10.02%
1 YEAR PERFORMANCE
-27.35%
Five9 Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $24.04 | $21.85 (-9.09%) | $24.04 | $21.85 | 2.23 M | $1.68 B |
| 05/05/2026 | $24.09 | $24.26 (0.71%) | $25.34 | $23.88 | 6.29 M | $1.86 B |
| 05/04/2026 | $22.28 | $23.34 (4.76%) | $24.03 | $22.08 | 8.98 M | $1.79 B |
| 05/01/2026 | $20.18 | $22.24 (10.21%) | $23.19 | $19.66 | 15.30 M | $1.71 B |
| 04/30/2026 | $16.95 | $17.20 (1.47%) | $17.41 | $16.43 | 4.82 M | $1.32 B |
| 04/29/2026 | $16.57 | $17.05 (2.9%) | $17.09 | $16.35 | 1.76 M | $1.31 B |
| 04/28/2026 | $16.42 | $16.76 (2.07%) | $17.19 | $16.42 | 1.83 M | $1.29 B |
| 04/27/2026 | $16.52 | $16.56 (0.24%) | $16.92 | $16.34 | 2.29 M | $1.27 B |
| 04/24/2026 | $15.62 | $16.55 (5.95%) | $16.59 | $15.48 | 2.22 M | $1.28 B |
| 04/23/2026 | $16.01 | $15.46 (-3.44%) | $16.08 | $14.96 | 2.43 M | $1.20 B |
| 04/22/2026 | $16.52 | $16.59 (0.42%) | $16.84 | $16.27 | 1.53 M | $1.29 B |
| 04/21/2026 | $16.32 | $16.49 (1.04%) | $17.24 | $16.15 | 2.35 M | $1.28 B |
| 04/20/2026 | $15.60 | $16.24 (4.1%) | $16.25 | $15.60 | 1.81 M | $1.26 B |
| 04/17/2026 | $16.06 | $15.78 (-1.74%) | $16.26 | $15.64 | 2.01 M | $1.22 B |
| 04/16/2026 | $15.65 | $15.68 (0.19%) | $16.13 | $15.39 | 2.28 M | $1.22 B |
| 04/15/2026 | $14.70 | $15.36 (4.49%) | $15.45 | $14.52 | 2.07 M | $1.19 B |
| 04/14/2026 | $14.67 | $14.43 (-1.64%) | $15.00 | $14.34 | 1.86 M | $1.12 B |
| 04/13/2026 | $13.59 | $14.44 (6.25%) | $14.60 | $13.59 | 1.99 M | $1.12 B |
| 04/10/2026 | $13.81 | $13.61 (-1.45%) | $13.89 | $13.29 | 2.38 M | $1.05 B |
| 04/09/2026 | $14.37 | $13.82 (-3.83%) | $14.40 | $13.72 | 2.62 M | $1.07 B |
| 04/08/2026 | $15.75 | $14.59 (-7.37%) | $15.90 | $14.41 | 2.20 M | $1.13 B |
| 04/07/2026 | $15.08 | $14.96 (-0.8%) | $15.38 | $14.89 | 1.55 M | $1.16 B |
| 04/06/2026 | $15.07 | $15.17 (0.66%) | $15.35 | $14.94 | 1.53 M | $1.18 B |
| 04/02/2026 | $14.87 | $15.01 (0.94%) | $15.41 | $14.50 | 2.58 M | $1.16 B |
| 04/01/2026 | $15.32 | $15.06 (-1.7%) | $15.32 | $14.52 | 1.79 M | $1.17 B |
| 03/31/2026 | $14.87 | $15.17 (2.02%) | $15.33 | $14.63 | 1.75 M | $1.18 B |
| 03/30/2026 | $14.59 | $14.77 (1.23%) | $15.07 | $14.51 | 1.86 M | $1.14 B |
| 03/27/2026 | $14.78 | $14.43 (-2.37%) | $14.79 | $14.27 | 1.75 M | $1.12 B |
| 03/26/2026 | $14.50 | $15.12 (4.28%) | $15.39 | $14.43 | 1.83 M | $1.17 B |
| 03/25/2026 | $15.45 | $14.61 (-5.44%) | $15.65 | $14.23 | 2.23 M | $1.13 B |
| 03/24/2026 | $15.84 | $15.03 (-5.11%) | $15.93 | $15.00 | 1.99 M | $1.16 B |
| 03/23/2026 | $15.96 | $16.07 (0.69%) | $16.22 | $15.64 | 2.53 M | $1.25 B |
| 03/20/2026 | $15.61 | $15.53 (-0.51%) | $15.80 | $15.16 | 2.19 M | $1.20 B |
| 03/19/2026 | $15.59 | $15.80 (1.35%) | $16.26 | $15.55 | 1.95 M | $1.22 B |
| 03/18/2026 | $15.70 | $15.64 (-0.38%) | $16.07 | $15.54 | 1.25 M | $1.21 B |
| 03/17/2026 | $15.79 | $15.98 (1.2%) | $16.39 | $15.65 | 2.10 M | $1.24 B |
| 03/16/2026 | $15.97 | $15.73 (-1.5%) | $16.11 | $15.56 | 1.81 M | $1.22 B |
| 03/13/2026 | $16.25 | $15.76 (-3.02%) | $16.57 | $15.68 | 2.12 M | $1.22 B |
| 03/12/2026 | $16.46 | $16.25 (-1.28%) | $17.14 | $16.24 | 1.55 M | $1.26 B |
| 03/11/2026 | $17.01 | $16.78 (-1.35%) | $17.48 | $16.24 | 2.10 M | $1.30 B |
| 03/10/2026 | $18.00 | $16.97 (-5.72%) | $18.00 | $16.75 | 1.98 M | $1.32 B |
| 03/09/2026 | $17.72 | $18.04 (1.81%) | $18.15 | $17.07 | 2.44 M | $1.40 B |
| 03/06/2026 | $18.06 | $18.09 (0.17%) | $18.32 | $17.60 | 2.38 M | $1.40 B |
| 03/05/2026 | $17.92 | $18.24 (1.79%) | $18.77 | $17.92 | 5.16 M | $1.41 B |
| 03/04/2026 | $17.67 | $17.89 (1.25%) | $18.09 | $17.42 | 3.03 M | $1.39 B |
| 03/03/2026 | $17.01 | $17.66 (3.82%) | $18.25 | $16.83 | 4.32 M | $1.37 B |
| 03/02/2026 | $17.02 | $17.47 (2.64%) | $17.89 | $16.73 | 2.85 M | $1.35 B |
| 02/27/2026 | $17.97 | $17.44 (-2.95%) | $18.51 | $17.24 | 3.41 M | $1.35 B |
| 02/26/2026 | $18.00 | $18.70 (3.89%) | $18.87 | $17.56 | 3.25 M | $1.45 B |
| 02/25/2026 | $17.98 | $17.85 (-0.72%) | $18.13 | $17.56 | 2.19 M | $1.38 B |
| 02/24/2026 | $17.83 | $17.83 (0%) | $19.07 | $17.73 | 2.75 M | $1.38 B |
| 02/23/2026 | $18.86 | $17.74 (-5.94%) | $18.90 | $17.65 | 5.55 M | $1.38 B |
| 02/20/2026 | $17.68 | $19.32 (9.28%) | $20.77 | $16.73 | 9.08 M | $1.50 B |
| 02/19/2026 | $16.61 | $17.18 (3.43%) | $17.27 | $16.36 | 2.97 M | $1.33 B |
| 02/18/2026 | $16.29 | $16.73 (2.7%) | $16.84 | $16.21 | 1.70 M | $1.30 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 |
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.
