Five9, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 23.220 | 23.600 | 20.760 | 21.280 | 21.280 | 19,658 |
| 2026-07-22 | 25.230 | 25.230 | 22.880 | 22.880 | 22.880 | 5,392 |
| 2026-07-21 | 25.470 | 25.860 | 24.964 | 25.090 | 25.090 | 2,634 |
| 2026-07-20 | 25.810 | 26.430 | 24.980 | 26.350 | 26.350 | 3,377 |
| 2026-07-17 | 24.640 | 26.080 | 24.250 | 26.070 | 26.070 | 2,567 |
| 2026-07-16 | 25.010 | 25.490 | 24.634 | 25.320 | 25.320 | 1,294 |
| 2026-07-15 | 25.480 | 26.520 | 24.562 | 24.670 | 24.670 | 2,584 |
| 2026-07-14 | 25.790 | 25.790 | 23.250 | 25.520 | 25.520 | 5,937 |
| 2026-07-13 | 25.280 | 26.380 | 25.240 | 25.820 | 25.820 | 3,180 |
| 2026-07-10 | 25.100 | 25.900 | 25.010 | 25.485 | 25.485 | 1,898 |
| 2026-07-09 | 24.000 | 24.970 | 22.890 | 24.690 | 24.690 | 3,549 |
| 2026-07-08 | 24.980 | 24.980 | 23.702 | 23.950 | 23.950 | 8,726 |
| 2026-07-07 | 24.250 | 25.600 | 23.900 | 25.550 | 25.550 | 6,775 |
| 2026-07-06 | 23.670 | 24.130 | 22.690 | 23.910 | 23.910 | 4,382 |
| 2026-07-03 | 24.000 | 24.000 | 24.000 | 24.000 | 24.000 | 0 |
| 2026-07-02 | 24.000 | 24.000 | 22.900 | 24.000 | 24.000 | 7,265 |
| 2026-07-01 | 21.540 | 23.140 | 21.490 | 22.730 | 22.730 | 8,285 |
| 2026-06-30 | 21.900 | 21.900 | 20.720 | 21.220 | 21.220 | 8,799 |
| 2026-06-29 | 20.830 | 22.000 | 20.830 | 21.460 | 21.460 | 4,706 |
| 2026-06-26 | 19.420 | 21.220 | 19.420 | 21.000 | 21.000 | 5,585 |
| 2026-06-25 | 19.650 | 20.040 | 19.030 | 19.700 | 19.700 | 2,363 |
| 2026-06-24 | 19.400 | 19.838 | 18.500 | 19.550 | 19.550 | 6,851 |
| 2026-06-23 | 18.420 | 19.350 | 18.200 | 19.260 | 19.260 | 1,610 |
| 2026-06-22 | 19.380 | 19.840 | 18.150 | 18.370 | 18.370 | 9,441 |
| 2026-06-19 | 19.540 | 19.540 | 19.540 | 19.540 | 19.540 | 0 |
| 2026-06-18 | 19.780 | 19.780 | 18.530 | 19.540 | 19.540 | 5,688 |
| 2026-06-17 | 20.800 | 20.810 | 19.890 | 20.034 | 20.034 | 7,680 |
| 2026-06-16 | 20.970 | 21.252 | 20.170 | 20.230 | 20.230 | 4,579 |
| 2026-06-15 | 21.600 | 22.500 | 20.550 | 20.550 | 20.550 | 6,443 |
| 2026-06-12 | 21.470 | 21.470 | 20.086 | 20.931 | 20.931 | 8,781 |
| 2026-06-11 | 21.540 | 21.540 | 20.171 | 20.890 | 20.890 | 16,854 |
| 2026-06-10 | 21.770 | 22.170 | 20.710 | 21.764 | 21.764 | 3,715 |
| 2026-06-09 | 23.010 | 23.400 | 20.310 | 21.140 | 21.140 | 38,067 |
| 2026-06-08 | 23.030 | 23.790 | 22.800 | 23.110 | 23.110 | 4,830 |
| 2026-06-05 | 24.850 | 24.970 | 22.600 | 23.335 | 23.335 | 30,063 |
| 2026-06-04 | 23.300 | 25.810 | 23.300 | 24.670 | 24.670 | 11,692 |
| 2026-06-03 | 25.000 | 25.600 | 23.400 | 23.910 | 23.910 | 20,863 |
| 2026-06-02 | 26.400 | 26.590 | 24.100 | 24.789 | 24.789 | 31,809 |
| 2026-06-01 | 25.290 | 26.860 | 24.071 | 26.340 | 26.340 | 26,926 |
| 2026-05-29 | 23.130 | 24.550 | 23.000 | 24.210 | 24.210 | 37,558 |
| 2026-05-28 | 22.300 | 23.120 | 21.710 | 23.021 | 23.021 | 33,591 |
| 2026-05-27 | 23.080 | 23.080 | 22.150 | 22.150 | 22.150 | 6,967 |
| 2026-05-26 | 23.830 | 23.830 | 22.080 | 23.150 | 23.150 | 22,988 |
| 2026-05-22 | 22.110 | 23.167 | 21.800 | 22.350 | 22.350 | 20,506 |
| 2026-05-21 | 22.280 | 23.010 | 21.560 | 22.110 | 22.110 | 47,032 |
| 2026-05-20 | 22.700 | 22.700 | 21.112 | 21.970 | 21.970 | 20,419 |
| 2026-05-19 | 21.200 | 22.610 | 20.633 | 22.547 | 22.547 | 22,175 |
| 2026-05-18 | 21.770 | 21.790 | 20.710 | 21.083 | 21.083 | 6,256 |
| 2026-05-15 | 21.190 | 22.520 | 19.930 | 22.170 | 22.170 | 19,555 |
| 2026-05-14 | 21.200 | 21.651 | 20.711 | 21.240 | 21.240 | 14,925 |
| 2026-05-13 | 21.160 | 21.998 | 19.830 | 21.397 | 21.397 | 72,607 |
| 2026-05-12 | 21.460 | 21.648 | 20.730 | 20.890 | 20.890 | 9,237 |
| 2026-05-11 | 22.250 | 22.810 | 20.750 | 20.980 | 20.980 | 19,569 |
| 2026-05-08 | 22.200 | 22.260 | 20.870 | 21.650 | 21.650 | 4,351 |
| 2026-05-07 | 22.000 | 23.401 | 22.000 | 22.620 | 22.620 | 5,607 |
| 2026-05-06 | 24.340 | 24.740 | 21.590 | 21.590 | 21.590 | 48,317 |
| 2026-05-05 | 23.600 | 25.300 | 23.040 | 24.114 | 24.114 | 18,772 |
| 2026-05-04 | 22.210 | 24.028 | 21.570 | 23.640 | 23.640 | 30,338 |
| 2026-05-01 | 19.880 | 22.910 | 19.661 | 22.910 | 22.910 | 77,241 |
| 2026-04-30 | 17.050 | 17.100 | 16.660 | 16.910 | 16.910 | 3,201 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.