Five9, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 16.910 | 17.000 | 16.260 | 16.878 | 16.878 | 3,137 |
| 2026-04-28 | 16.420 | 17.120 | 16.420 | 17.079 | 17.079 | 662 |
| 2026-04-27 | 16.610 | 16.930 | 16.340 | 16.529 | 16.529 | 987 |
| 2026-04-24 | 15.610 | 16.099 | 15.510 | 16.099 | 16.099 | 1,723 |
| 2026-04-23 | 16.400 | 16.400 | 14.990 | 15.210 | 15.210 | 3,427 |
| 2026-04-22 | 16.810 | 17.100 | 16.459 | 16.459 | 16.459 | 425 |
| 2026-04-21 | 16.450 | 17.217 | 16.090 | 16.800 | 16.800 | 3,268 |
| 2026-04-20 | 15.520 | 16.100 | 15.500 | 16.030 | 16.030 | 508 |
| 2026-04-17 | 16.030 | 16.230 | 15.810 | 15.810 | 15.810 | 2,942 |
| 2026-04-16 | 15.760 | 16.100 | 15.430 | 15.681 | 15.681 | 2,483 |
| 2026-04-15 | 14.500 | 15.351 | 14.480 | 15.351 | 15.351 | 1,530 |
| 2026-04-14 | 14.610 | 14.950 | 14.280 | 14.600 | 14.600 | 5,345 |
| 2026-04-13 | 13.610 | 14.581 | 13.500 | 14.530 | 14.530 | 1,037 |
| 2026-04-10 | 13.810 | 13.900 | 13.289 | 13.490 | 13.490 | 822 |
| 2026-04-09 | 14.490 | 14.490 | 13.750 | 13.775 | 13.775 | 1,926 |
| 2026-04-08 | 15.800 | 15.990 | 14.679 | 14.700 | 14.700 | 894 |
| 2026-04-07 | 15.100 | 15.270 | 14.830 | 15.170 | 15.170 | 799 |
| 2026-04-02 | 14.966 | 15.140 | 14.660 | 15.030 | 15.030 | 125 |
| 2026-04-01 | 15.440 | 15.750 | 14.616 | 15.090 | 15.090 | 5,368 |
| 2026-03-31 | 14.830 | 15.180 | 14.590 | 15.020 | 15.020 | 4,895 |
| 2026-03-30 | 14.710 | 15.060 | 14.430 | 14.710 | 14.710 | 1,389 |
| 2026-03-27 | 14.702 | 15.200 | 14.320 | 14.320 | 14.320 | 4,123 |
| 2026-03-26 | 14.330 | 15.380 | 14.300 | 15.060 | 15.060 | 3,335 |
| 2026-03-25 | 15.260 | 15.650 | 14.261 | 14.520 | 14.520 | 3,821 |
| 2026-03-24 | 16.290 | 16.290 | 15.020 | 15.150 | 15.150 | 1,456 |
| 2026-03-23 | 15.250 | 16.200 | 15.250 | 16.131 | 16.131 | 1,514 |
| 2026-03-20 | 15.520 | 16.000 | 15.200 | 15.390 | 15.390 | 4,110 |
| 2026-03-19 | 15.480 | 16.236 | 15.480 | 15.951 | 15.951 | 1,219 |
| 2026-03-18 | 16.180 | 16.180 | 15.580 | 15.740 | 15.740 | 695 |
| 2026-03-17 | 15.720 | 16.220 | 15.720 | 15.830 | 15.830 | 344 |
| 2026-03-16 | 15.940 | 16.040 | 15.592 | 16.020 | 16.020 | 25,365 |
| 2026-03-13 | 16.250 | 16.580 | 15.780 | 15.780 | 15.780 | 4,830 |
| 2026-03-12 | 16.830 | 17.050 | 16.180 | 16.370 | 16.370 | 550 |
| 2026-03-11 | 17.450 | 17.500 | 16.290 | 16.640 | 16.640 | 1,491 |
| 2026-03-10 | 18.000 | 18.040 | 16.877 | 16.890 | 16.890 | 1,680 |
| 2026-03-09 | 17.780 | 17.960 | 17.140 | 17.750 | 17.750 | 1,542 |
| 2026-03-06 | 18.040 | 18.490 | 17.780 | 18.039 | 18.039 | 1,731 |
| 2026-03-05 | 17.920 | 18.710 | 17.860 | 18.120 | 18.120 | 1,219 |
| 2026-03-04 | 18.170 | 18.170 | 17.580 | 17.970 | 17.970 | 865 |
| 2026-03-03 | 17.300 | 18.150 | 16.760 | 18.053 | 18.053 | 1,240 |
| 2026-03-02 | 17.080 | 17.594 | 15.020 | 17.594 | 17.594 | 2,194 |
| 2026-02-27 | 18.330 | 18.500 | 17.481 | 17.500 | 17.500 | 2,847 |
| 2026-02-26 | 18.200 | 18.770 | 17.850 | 18.410 | 18.410 | 5,272 |
| 2026-02-25 | 18.180 | 18.330 | 17.575 | 17.940 | 17.940 | 4,518 |
| 2026-02-24 | 17.930 | 18.633 | 17.740 | 18.343 | 18.343 | 1,066 |
| 2026-02-23 | 19.280 | 19.320 | 17.710 | 17.860 | 17.860 | 4,320 |
| 2026-02-20 | 17.450 | 20.660 | 16.970 | 19.350 | 19.350 | 24,168 |
| 2026-02-19 | 16.570 | 17.030 | 16.498 | 17.030 | 17.030 | 1,131 |
| 2026-02-18 | 16.420 | 16.791 | 16.220 | 16.631 | 16.631 | 716 |
| 2026-02-17 | 16.730 | 17.160 | 16.080 | 16.080 | 16.080 | 528 |
| 2026-02-16 | 16.890 | 16.890 | 16.890 | 16.890 | 16.890 | 0 |
| 2026-02-13 | 17.000 | 17.000 | 16.540 | 16.890 | 16.890 | 639 |
| 2026-02-12 | 16.570 | 16.930 | 15.760 | 16.010 | 16.010 | 1,127 |
| 2026-02-11 | 17.870 | 18.120 | 16.391 | 16.780 | 16.780 | 899 |
| 2026-02-10 | 17.410 | 18.410 | 17.150 | 17.930 | 17.930 | 10,572 |
| 2026-02-09 | 17.080 | 17.530 | 16.759 | 17.036 | 17.036 | 1,169 |
| 2026-02-06 | 16.440 | 16.901 | 16.070 | 16.901 | 16.901 | 1,116 |
| 2026-02-05 | 17.000 | 17.310 | 16.000 | 16.000 | 16.000 | 829 |
| 2026-02-04 | 16.870 | 17.010 | 16.140 | 16.620 | 16.620 | 1,354 |
| 2026-02-03 | 17.990 | 17.990 | 16.110 | 16.345 | 16.345 | 11,281 |
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.