5 DAY PERFORMANCE
+26.75%
1 MONTH PERFORMANCE
-0.82%
3 MONTH PERFORMANCE
-2.46%
6 MONTH PERFORMANCE
+44.51%
YEAR-TO-DATE PERFORMANCE
+1.30%
1 YEAR PERFORMANCE
-31.39%
Five9, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $29.45 | $28.41 (-3.53%) | $29.66 | $28.15 | 782,933 | $2.13 B |
| 03/12/2025 | $30.35 | $29.59 (-2.5%) | $30.61 | $29.05 | 2.14 M | $2.23 B |
| 03/11/2025 | $30.24 | $29.66 (-1.92%) | $30.80 | $29.24 | 2.15 M | $2.24 B |
| 03/10/2025 | $31.89 | $30.54 (-4.23%) | $32.15 | $30.28 | 1.41 M | $2.30 B |
| 03/07/2025 | $32.41 | $32.48 (0.22%) | $32.82 | $31.18 | 1.70 M | $2.45 B |
| 03/06/2025 | $33.91 | $32.89 (-3.01%) | $34.82 | $32.48 | 1.46 M | $2.48 B |
| 03/05/2025 | $33.28 | $34.34 (3.19%) | $34.48 | $33.19 | 2.00 M | $2.59 B |
| 03/04/2025 | $33.78 | $33.35 (-1.27%) | $34.14 | $32.55 | 2.90 M | $2.52 B |
| 03/03/2025 | $36.52 | $34.48 (-5.59%) | $36.73 | $34.03 | 2.21 M | $2.60 B |
| 02/28/2025 | $36.35 | $36.20 (-0.41%) | $36.42 | $35.45 | 2.68 M | $2.73 B |
| 02/27/2025 | $38.42 | $36.59 (-4.76%) | $38.47 | $36.52 | 1.57 M | $2.76 B |
| 02/26/2025 | $39.35 | $37.95 (-3.56%) | $40.00 | $37.72 | 2.17 M | $2.86 B |
| 02/25/2025 | $41.42 | $38.73 (-6.49%) | $41.60 | $38.36 | 3.21 M | $2.92 B |
| 02/24/2025 | $42.22 | $41.77 (-1.07%) | $42.66 | $39.40 | 4.43 M | $3.15 B |
| 02/21/2025 | $49.75 | $42.09 (-15.4%) | $49.90 | $41.50 | 7.97 M | $3.17 B |
| 02/20/2025 | $41.37 | $41.69 (0.77%) | $41.93 | $40.02 | 3.80 M | $3.14 B |
| 02/19/2025 | $42.70 | $41.82 (-2.06%) | $43.62 | $41.33 | 1.96 M | $3.15 B |
| 02/18/2025 | $40.34 | $42.52 (5.4%) | $42.52 | $40.32 | 1.68 M | $3.21 B |
| 02/14/2025 | $41.34 | $40.12 (-2.95%) | $41.42 | $39.79 | 867,130 | $3.00 B |
| 02/13/2025 | $41.52 | $41.51 (-0.02%) | $41.79 | $40.78 | 763,933 | $3.11 B |
| 02/12/2025 | $40.05 | $41.20 (2.87%) | $41.23 | $39.81 | 618,624 | $3.08 B |
| 02/11/2025 | $40.69 | $40.65 (-0.1%) | $40.91 | $40.03 | 622,027 | $3.04 B |
| 02/10/2025 | $41.45 | $41.00 (-1.09%) | $41.66 | $40.83 | 1.16 M | $3.07 B |
| 02/07/2025 | $41.69 | $40.87 (-1.97%) | $42.05 | $40.50 | 909,624 | $3.06 B |
| 02/06/2025 | $43.28 | $41.97 (-3.03%) | $43.46 | $41.87 | 815,200 | $3.14 B |
| 02/05/2025 | $42.70 | $42.82 (0.28%) | $43.00 | $41.69 | 1.26 M | $3.21 B |
| 02/04/2025 | $41.12 | $42.67 (3.77%) | $43.47 | $41.12 | 2.18 M | $3.19 B |
| 02/03/2025 | $39.64 | $40.49 (2.14%) | $40.93 | $39.25 | 1.16 M | $3.03 B |
| 01/31/2025 | $42.03 | $40.99 (-2.47%) | $42.95 | $40.81 | 1.23 M | $3.07 B |
| 01/30/2025 | $41.02 | $40.76 (-0.63%) | $41.69 | $39.98 | 1.05 M | $3.05 B |
| 01/29/2025 | $41.11 | $40.96 (-0.36%) | $41.26 | $39.87 | 1.87 M | $3.07 B |
| 01/28/2025 | $39.96 | $41.35 (3.48%) | $41.58 | $38.52 | 1.66 M | $3.10 B |
| 01/27/2025 | $39.42 | $39.84 (1.07%) | $41.10 | $39.32 | 1.19 M | $2.98 B |
| 01/24/2025 | $39.50 | $39.74 (0.61%) | $40.92 | $39.02 | 952,536 | $2.98 B |
| 01/23/2025 | $39.58 | $39.13 (-1.14%) | $39.85 | $38.03 | 1.12 M | $2.93 B |
| 01/22/2025 | $39.68 | $39.73 (0.13%) | $40.10 | $39.00 | 1.08 M | $2.97 B |
| 01/21/2025 | $38.30 | $39.54 (3.24%) | $40.38 | $38.21 | 1.52 M | $2.96 B |
| 01/17/2025 | $37.24 | $37.39 (0.4%) | $37.45 | $36.20 | 2.03 M | $2.80 B |
| 01/16/2025 | $37.47 | $36.60 (-2.32%) | $37.57 | $36.54 | 841,539 | $2.74 B |
| 01/15/2025 | $38.21 | $37.18 (-2.7%) | $38.41 | $37.11 | 735,715 | $2.78 B |
| 01/14/2025 | $38.14 | $37.46 (-1.78%) | $38.60 | $37.35 | 662,536 | $2.80 B |
| 01/13/2025 | $37.51 | $37.84 (0.88%) | $38.16 | $37.01 | 706,100 | $2.83 B |
| 01/10/2025 | $38.09 | $37.58 (-1.34%) | $38.41 | $37.25 | 1.01 M | $2.81 B |
| 01/08/2025 | $38.63 | $38.94 (0.8%) | $39.34 | $37.90 | 1.13 M | $2.92 B |
| 01/07/2025 | $41.32 | $39.16 (-5.23%) | $41.32 | $38.75 | 1.13 M | $2.93 B |
| 01/06/2025 | $41.52 | $41.17 (-0.84%) | $42.49 | $40.82 | 1.31 M | $3.08 B |
| 01/03/2025 | $40.50 | $41.04 (1.33%) | $41.45 | $40.42 | 771,000 | $3.07 B |
| 01/02/2025 | $40.90 | $40.44 (-1.12%) | $41.24 | $40.27 | 529,540 | $3.03 B |
| 12/31/2024 | $41.38 | $40.64 (-1.79%) | $41.46 | $40.41 | 554,920 | $3.04 B |
| 12/30/2024 | $40.76 | $40.72 (-0.1%) | $41.46 | $40.20 | 509,043 | $3.05 B |
| 12/27/2024 | $42.50 | $41.42 (-2.54%) | $42.80 | $40.91 | 602,778 | $3.10 B |
| 12/26/2024 | $42.14 | $42.38 (0.57%) | $42.75 | $41.90 | 461,700 | $3.17 B |
| 12/24/2024 | $42.52 | $42.39 (-0.31%) | $42.66 | $41.70 | 245,521 | $3.17 B |
| 12/23/2024 | $42.49 | $42.48 (-0.02%) | $43.09 | $41.93 | 782,760 | $3.18 B |
| 12/20/2024 | $41.14 | $42.63 (3.62%) | $43.06 | $40.77 | 1.71 M | $3.19 B |
| 12/19/2024 | $41.59 | $41.48 (-0.26%) | $42.05 | $40.25 | 1.52 M | $3.11 B |
| 12/18/2024 | $42.75 | $41.24 (-3.53%) | $43.39 | $41.15 | 1.71 M | $3.09 B |
| 12/17/2024 | $42.85 | $42.73 (-0.28%) | $43.62 | $42.27 | 1.63 M | $3.20 B |
| 12/16/2024 | $42.54 | $42.61 (0.16%) | $43.36 | $41.17 | 1.05 M | $3.19 B |
| 12/13/2024 | $43.10 | $42.21 (-2.06%) | $43.75 | $41.89 | 907,756 | $3.16 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.
