Five9, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	35.629	36.020	32.180	32.180	32.180	3,206
2026-10-15	33.450	35.390	32.190	35.310	35.310	2,423
2026-10-14	35.890	35.890	33.140	33.140	33.140	1,287
2026-10-13	35.120	36.200	35.120	35.600	35.600	4,805
2026-10-12	36.910	37.250	35.635	35.770	35.770	2,268
2026-10-09	34.970	35.980	34.901	34.901	34.901	1,633
2026-10-08	33.780	34.760	33.600	34.680	34.680	1,622
2026-10-07	33.480	34.326	32.500	33.910	33.910	1,709
2026-10-06	35.210	35.300	33.110	33.580	33.580	5,618
2026-10-05	34.450	36.000	33.840	34.910	34.910	2,420
2026-10-02	36.060	36.380	34.262	34.300	34.300	3,379
2026-10-01	35.000	36.140	34.240	36.130	36.130	2,601
2026-09-30	34.000	34.650	33.490	33.730	33.730	2,235
2026-09-29	34.760	35.110	33.525	33.535	33.535	2,818
2026-09-28	35.990	36.430	33.881	35.300	35.300	2,935
2026-09-25	35.760	37.690	35.760	36.695	36.695	2,622
2026-09-24	36.700	37.800	36.540	36.860	36.860	3,776
2026-09-23	38.650	40.000	38.000	38.530	38.530	6,432
2026-09-22	37.460	39.490	36.770	37.715	37.715	10,316
2026-09-21	32.900	35.950	32.120	35.950	35.950	6,952
2026-09-18	34.500	35.250	32.270	32.309	32.309	2,261
2026-09-17	34.140	35.280	33.090	33.700	33.700	3,374
2026-09-16	34.000	34.640	32.740	34.537	34.537	2,819
2026-09-15	32.000	33.850	31.100	33.525	33.525	4,268
2026-09-14	30.980	32.140	30.670	31.660	31.660	1,070
2026-09-11	30.270	31.210	30.200	30.950	30.950	703
2026-09-10	30.000	31.190	30.000	30.500	30.500	135
2026-09-09	31.500	31.500	30.500	30.700	30.700	1,599
2026-09-08	32.660	33.500	31.451	31.570	31.570	6,795
2026-09-04	33.492	34.100	32.124	33.860	33.860	4,422
2026-09-03	34.000	35.180	33.720	34.280	34.280	1,678
2026-09-02	33.300	34.790	33.300	33.630	33.630	431
2026-09-01	34.160	35.000	33.130	33.881	33.881	1,705
2026-08-31	33.800	34.334	33.160	34.080	34.080	2,283
2026-08-28	34.340	35.200	34.020	34.284	34.284	6,586
2026-08-27	32.120	34.620	32.120	33.900	33.900	5,884
2026-08-26	31.600	31.960	30.690	31.960	31.960	3,901
2026-08-25	33.100	33.100	31.520	32.311	32.311	5,636
2026-08-24	33.200	33.710	32.530	32.733	32.733	15,200
2026-08-21	32.590	32.820	31.510	32.624	32.624	599
2026-08-20	32.800	33.090	32.171	32.220	32.220	1,212
2026-08-19	31.800	33.460	31.700	32.330	32.330	2,328
2026-08-18	31.600	32.980	31.440	32.980	32.980	2,336
2026-08-17	33.090	33.090	31.690	31.950	31.950	2,369
2026-08-14	33.700	34.280	32.140	33.230	33.230	1,620
2026-08-13	31.600	31.865	30.840	31.830	31.830	1,246
2026-08-12	32.500	32.500	31.000	31.140	31.140	3,109
2026-08-11	34.970	34.970	33.045	33.170	33.170	1,200
2026-08-10	34.080	34.320	32.705	33.760	33.760	3,003
2026-08-07	27.110	33.820	27.110	33.550	33.550	13,375
2026-08-06	29.470	29.970	28.400	29.080	29.080	5,173
2026-08-05	29.550	30.770	29.260	29.740	29.740	2,673
2026-08-04	29.200	30.181	28.170	29.710	29.710	13,975
2026-08-03	27.500	29.389	27.210	28.760	28.760	8,043
2026-07-31	27.520	28.109	27.250	27.550	27.550	2,419
2026-07-30	28.760	28.910	27.182	27.390	27.390	8,569
2026-07-29	27.200	27.990	26.400	27.690	27.690	3,128
2026-07-28	25.610	27.300	25.460	27.230	27.230	7,019
2026-07-27	23.300	25.850	23.300	25.785	25.785	6,588
2026-07-24	21.640	23.600	21.640	23.205	23.205	7,663

Page 1 of 4 · 222 trading daysOlder →

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.