5 DAY PERFORMANCE
-7.01%
1 MONTH PERFORMANCE
-20.74%
3 MONTH PERFORMANCE
+12.26%
6 MONTH PERFORMANCE
-8.61%
YEAR-TO-DATE PERFORMANCE
-10.02%
1 YEAR PERFORMANCE
-32.05%
Five9 Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $18.91 | $18.82 (-0.48%) | $19.52 | $18.15 | 3.57 M | $1.45 B |
| 06/18/2026 | $19.22 | $19.40 (0.94%) | $19.76 | $18.55 | 4.38 M | $1.49 B |
| 06/17/2026 | $20.49 | $19.36 (-5.51%) | $20.75 | $19.30 | 2.71 M | $1.49 B |
| 06/16/2026 | $20.57 | $20.69 (0.58%) | $21.28 | $20.16 | 2.35 M | $1.59 B |
| 06/15/2026 | $21.35 | $20.66 (-3.23%) | $21.66 | $20.54 | 2.30 M | $1.59 B |
| 06/12/2026 | $20.73 | $21.23 (2.41%) | $21.24 | $20.09 | 1.76 M | $1.63 B |
| 06/11/2026 | $20.86 | $20.83 (-0.14%) | $21.16 | $20.10 | 3.31 M | $1.60 B |
| 06/10/2026 | $21.26 | $21.35 (0.42%) | $22.20 | $21.03 | 2.11 M | $1.64 B |
| 06/09/2026 | $22.72 | $21.68 (-4.58%) | $23.17 | $20.26 | 3.29 M | $1.67 B |
| 06/08/2026 | $23.30 | $23.15 (-0.64%) | $23.61 | $22.83 | 1.90 M | $1.78 B |
| 06/05/2026 | $24.25 | $23.52 (-3.01%) | $24.94 | $22.60 | 3.37 M | $1.81 B |
| 06/04/2026 | $24.16 | $24.46 (1.24%) | $25.88 | $23.51 | 2.69 M | $1.88 B |
| 06/03/2026 | $24.80 | $23.95 (-3.43%) | $24.83 | $23.40 | 3.29 M | $1.84 B |
| 06/02/2026 | $24.61 | $25.03 (1.71%) | $25.87 | $24.15 | 3.89 M | $1.92 B |
| 06/01/2026 | $25.15 | $26.26 (4.41%) | $26.93 | $24.05 | 4.86 M | $2.02 B |
| 05/29/2026 | $23.46 | $24.35 (3.79%) | $24.69 | $23.09 | 4.61 M | $1.87 B |
| 05/28/2026 | $22.70 | $22.83 (0.57%) | $23.34 | $21.76 | 3.32 M | $1.75 B |
| 05/27/2026 | $22.46 | $22.34 (-0.53%) | $22.89 | $22.12 | 2.07 M | $1.72 B |
| 05/26/2026 | $22.58 | $22.79 (0.93%) | $23.66 | $22.06 | 2.35 M | $1.75 B |
| 05/22/2026 | $21.99 | $22.76 (3.5%) | $23.23 | $21.91 | 2.38 M | $1.75 B |
| 05/21/2026 | $22.19 | $21.84 (-1.58%) | $23.06 | $21.52 | 3.30 M | $1.68 B |
| 05/20/2026 | $22.03 | $22.29 (1.18%) | $22.42 | $21.07 | 3.35 M | $1.71 B |
| 05/19/2026 | $21.51 | $22.52 (4.7%) | $22.62 | $20.63 | 5.58 M | $1.73 B |
| 05/18/2026 | $21.16 | $21.13 (-0.14%) | $21.84 | $20.69 | 3.50 M | $1.62 B |
| 05/15/2026 | $20.26 | $21.64 (6.81%) | $22.56 | $20.26 | 3.44 M | $1.66 B |
| 05/14/2026 | $21.10 | $20.75 (-1.66%) | $21.73 | $20.65 | 3.33 M | $1.59 B |
| 05/13/2026 | $20.79 | $21.12 (1.59%) | $22.06 | $19.83 | 7.05 M | $1.62 B |
| 05/12/2026 | $21.41 | $20.93 (-2.24%) | $21.66 | $20.73 | 2.46 M | $1.61 B |
| 05/11/2026 | $21.97 | $21.41 (-2.55%) | $22.96 | $20.74 | 2.69 M | $1.64 B |
| 05/08/2026 | $21.78 | $22.10 (1.47%) | $22.22 | $20.82 | 2.94 M | $1.70 B |
| 05/07/2026 | $22.50 | $22.20 (-1.33%) | $23.43 | $22.08 | 3.10 M | $1.71 B |
| 05/06/2026 | $24.04 | $21.90 (-8.9%) | $24.04 | $21.50 | 5.46 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 | $1.27 B |
| 04/23/2026 | $16.01 | $15.46 (-3.44%) | $16.08 | $14.96 | 2.43 M | $1.19 B |
| 04/22/2026 | $16.52 | $16.59 (0.42%) | $16.84 | $16.27 | 1.53 M | $1.27 B |
| 04/21/2026 | $16.32 | $16.49 (1.04%) | $17.24 | $16.15 | 2.35 M | $1.27 B |
| 04/20/2026 | $15.60 | $16.24 (4.1%) | $16.25 | $15.60 | 1.81 M | $1.25 B |
| 04/17/2026 | $16.06 | $15.78 (-1.74%) | $16.26 | $15.64 | 2.01 M | $1.21 B |
| 04/16/2026 | $15.65 | $15.68 (0.19%) | $16.13 | $15.39 | 2.28 M | $1.20 B |
| 04/15/2026 | $14.70 | $15.36 (4.49%) | $15.45 | $14.52 | 2.07 M | $1.18 B |
| 04/14/2026 | $14.67 | $14.43 (-1.64%) | $15.00 | $14.34 | 1.86 M | $1.11 B |
| 04/13/2026 | $13.59 | $14.44 (6.25%) | $14.60 | $13.59 | 1.99 M | $1.11 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 | $1.06 B |
| 04/08/2026 | $15.75 | $14.59 (-7.37%) | $15.90 | $14.41 | 2.20 M | $1.12 B |
| 04/07/2026 | $15.08 | $14.96 (-0.8%) | $15.38 | $14.89 | 1.55 M | $1.15 B |
| 04/06/2026 | $15.07 | $15.17 (0.66%) | $15.35 | $14.94 | 1.53 M | $1.17 B |
| 04/02/2026 | $14.87 | $15.01 (0.94%) | $15.41 | $14.50 | 2.58 M | $1.15 B |
| 04/01/2026 | $15.32 | $15.06 (-1.7%) | $15.32 | $14.52 | 1.79 M | $1.16 B |
| 03/31/2026 | $14.87 | $15.17 (2.02%) | $15.33 | $14.63 | 1.75 M | $1.17 B |
| 03/30/2026 | $14.59 | $14.77 (1.23%) | $15.07 | $14.51 | 1.86 M | $1.13 B |
| 03/27/2026 | $14.78 | $14.43 (-2.37%) | $14.79 | $14.27 | 1.75 M | $1.11 B |
| 03/26/2026 | $14.50 | $15.12 (4.28%) | $15.39 | $14.43 | 1.83 M | $1.16 B |
| 03/25/2026 | $15.45 | $14.61 (-5.44%) | $15.65 | $14.23 | 2.23 M | $1.12 B |
| 03/24/2026 | $15.84 | $15.03 (-5.11%) | $15.93 | $15.00 | 1.99 M | $1.15 B |
| 03/23/2026 | $15.96 | $16.07 (0.69%) | $16.22 | $15.64 | 2.53 M | $1.23 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.
