Five9, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	18.000	18.040	17.500	17.851	17.851	1,908
2026-01-30	17.680	17.800	17.293	17.570	17.570	4,774
2026-01-29	18.480	18.480	17.110	17.421	17.421	3,755
2026-01-28	18.480	18.830	18.300	18.360	18.360	1,889
2026-01-27	19.430	19.430	18.235	18.460	18.460	6,255
2026-01-26	18.390	19.448	18.320	19.268	19.268	2,596
2026-01-23	18.700	18.910	18.201	18.201	18.201	3,367
2026-01-22	17.600	18.661	17.560	18.571	18.571	1,913
2026-01-21	17.300	17.476	17.150	17.280	17.280	560
2026-01-20	17.290	17.610	16.960	17.208	17.208	6,604
2026-01-19	18.130	18.130	18.130	18.130	18.130	0
2026-01-16	19.100	19.100	18.098	18.130	18.130	1,523
2026-01-15	19.460	19.460	18.521	19.020	19.020	2,975
2026-01-14	18.856	19.310	18.810	19.131	19.131	3,863
2026-01-13	19.710	19.874	18.899	18.899	18.899	5,597
2026-01-12	19.725	20.050	19.410	19.798	19.798	2,867
2026-01-09	19.890	19.970	19.355	19.794	19.794	2,647
2026-01-08	19.720	19.850	19.440	19.687	19.687	402
2026-01-07	19.852	20.008	19.688	19.887	19.887	986
2026-01-06	19.030	19.592	19.030	19.395	19.395	1,838
2026-01-05	18.690	19.650	18.450	19.300	19.300	4,242
2026-01-02	20.055	20.160	18.888	19.030	19.030	3,298
2025-12-31	20.000	20.010	19.786	19.935	19.935	2,994
2025-12-30	20.100	20.190	19.860	20.040	20.040	3,617
2025-12-29	20.079	20.100	19.740	19.871	19.871	473
2025-12-24	19.700	19.786	19.700	19.700	19.700	33
2025-12-23	20.190	20.490	19.745	19.804	19.804	2,363
2025-12-22	20.864	20.864	20.500	20.600	20.600	1,632
2025-12-19	21.030	21.100	20.767	20.816	20.816	98
2025-12-18	21.500	21.500	21.138	21.138	21.138	1,897
2025-12-17	21.320	22.061	21.320	21.580	21.580	129
2025-12-16	21.537	21.580	21.000	21.447	21.447	989
2025-12-15	21.140	21.500	20.680	21.020	21.020	354
2025-12-12	21.890	21.890	21.185	21.185	21.185	1,195
2025-12-11	21.700	21.758	21.423	21.718	21.718	145
2025-12-10	21.450	21.600	21.260	21.393	21.393	415
2025-12-09	20.971	21.666	20.783	21.666	21.666	320
2025-12-08	20.645	20.847	20.575	20.695	20.695	826
2025-12-05	20.910	21.261	20.500	20.780	20.780	801
2025-12-04	20.277	20.277	20.277	20.277	20.277	2
2025-12-03	19.695	20.390	19.695	20.200	20.200	2,657
2025-12-02	20.010	20.187	19.598	19.666	19.666	3,788

← NewerPage 4 of 4 · 222 trading days

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.