5 DAY PERFORMANCE
-0.56%
1 MONTH PERFORMANCE
+32.13%
3 MONTH PERFORMANCE
+62.89%
6 MONTH PERFORMANCE
+101.79%
YEAR-TO-DATE PERFORMANCE
+68.58%
1 YEAR PERFORMANCE
+34.45%
Five9 Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/13/2026 | $31.31 | $33.80 (7.95%) | $34.10 | $30.87 | 2.72 M | $2.55 B |
| 08/12/2026 | $31.79 | $31.20 (-1.86%) | $32.13 | $30.89 | 2.24 M | $2.35 B |
| 08/11/2026 | $33.98 | $32.63 (-3.97%) | $34.50 | $32.59 | 2.16 M | $2.46 B |
| 08/10/2026 | $33.48 | $34.48 (2.99%) | $34.58 | $32.55 | 3.08 M | $2.60 B |
| 08/07/2026 | $27.45 | $33.99 (23.83%) | $34.10 | $27.30 | 7.89 M | $2.56 B |
| 08/06/2026 | $28.81 | $28.37 (-1.53%) | $29.64 | $28.00 | 3.50 M | $2.14 B |
| 08/05/2026 | $30.05 | $29.60 (-1.5%) | $30.13 | $29.19 | 3.04 M | $2.23 B |
| 08/04/2026 | $28.73 | $29.79 (3.69%) | $30.21 | $28.44 | 3.23 M | $2.25 B |
| 08/03/2026 | $28.27 | $28.95 (2.41%) | $29.41 | $28.17 | 2.75 M | $2.18 B |
| 07/31/2026 | $27.40 | $27.51 (0.4%) | $28.15 | $26.94 | 16.11 M | $2.08 B |
| 07/30/2026 | $28.17 | $27.66 (-1.81%) | $28.86 | $27.17 | 6.04 M | $2.09 B |
| 07/29/2026 | $26.90 | $27.17 (1%) | $28.05 | $26.86 | 2.21 M | $2.05 B |
| 07/28/2026 | $26.00 | $27.12 (4.31%) | $27.34 | $26.00 | 2.39 M | $2.05 B |
| 07/27/2026 | $23.51 | $25.55 (8.68%) | $25.93 | $23.51 | 3.27 M | $1.93 B |
| 07/24/2026 | $22.33 | $23.12 (3.54%) | $23.65 | $22.25 | 2.71 M | $1.74 B |
| 07/23/2026 | $23.23 | $21.75 (-6.37%) | $23.61 | $20.76 | 3.98 M | $1.64 B |
| 07/22/2026 | $24.89 | $22.95 (-7.79%) | $25.02 | $22.44 | 3.06 M | $1.73 B |
| 07/21/2026 | $25.16 | $25.23 (0.28%) | $26.14 | $24.96 | 1.55 M | $1.90 B |
| 07/20/2026 | $25.40 | $25.70 (1.18%) | $26.49 | $25.03 | 1.07 M | $1.94 B |
| 07/17/2026 | $24.76 | $25.58 (3.31%) | $26.18 | $24.69 | 1.79 M | $1.93 B |
| 07/16/2026 | $24.90 | $25.26 (1.45%) | $25.49 | $24.54 | 1.44 M | $1.91 B |
| 07/15/2026 | $26.00 | $24.86 (-4.38%) | $26.55 | $24.53 | 2.21 M | $1.88 B |
| 07/14/2026 | $24.38 | $25.58 (4.92%) | $25.85 | $24.21 | 2.31 M | $1.93 B |
| 07/13/2026 | $25.51 | $25.81 (1.18%) | $26.38 | $25.31 | 1.60 M | $1.95 B |
| 07/10/2026 | $25.80 | $25.42 (-1.47%) | $25.80 | $25.04 | 1.68 M | $1.92 B |
| 07/09/2026 | $23.51 | $24.93 (6.04%) | $24.98 | $23.15 | 1.47 M | $1.88 B |
| 07/08/2026 | $24.17 | $24.20 (0.12%) | $24.88 | $23.64 | 2.01 M | $1.83 B |
| 07/07/2026 | $24.48 | $24.99 (2.08%) | $25.69 | $23.87 | 3.51 M | $1.89 B |
| 07/06/2026 | $22.86 | $24.10 (5.42%) | $24.15 | $22.55 | 2.11 M | $1.82 B |
| 07/02/2026 | $23.06 | $23.44 (1.65%) | $24.10 | $22.91 | 2.68 M | $1.77 B |
| 07/01/2026 | $22.05 | $23.24 (5.4%) | $23.27 | $21.88 | 2.59 M | $1.75 B |
| 06/30/2026 | $21.12 | $21.32 (0.95%) | $21.48 | $20.71 | 1.42 M | $1.61 B |
| 06/29/2026 | $21.79 | $21.30 (-2.25%) | $21.99 | $21.21 | 2.28 M | $1.61 B |
| 06/26/2026 | $19.80 | $21.32 (7.68%) | $21.36 | $19.79 | 4.98 M | $1.61 B |
| 06/25/2026 | $19.45 | $19.51 (0.31%) | $20.05 | $19.10 | 2.08 M | $1.47 B |
| 06/24/2026 | $19.05 | $19.48 (2.26%) | $19.86 | $19.05 | 2.25 M | $1.47 B |
| 06/23/2026 | $18.73 | $19.06 (1.76%) | $19.35 | $18.60 | 2.29 M | $1.44 B |
| 06/22/2026 | $18.91 | $18.82 (-0.48%) | $19.52 | $18.15 | 3.57 M | $1.42 B |
| 06/18/2026 | $19.22 | $19.40 (0.94%) | $19.76 | $18.55 | 4.38 M | $1.46 B |
| 06/17/2026 | $20.49 | $19.36 (-5.51%) | $20.75 | $19.30 | 2.71 M | $1.46 B |
| 06/16/2026 | $20.57 | $20.69 (0.58%) | $21.28 | $20.16 | 2.35 M | $1.56 B |
| 06/15/2026 | $21.35 | $20.66 (-3.23%) | $21.66 | $20.54 | 2.30 M | $1.56 B |
| 06/12/2026 | $20.73 | $21.23 (2.41%) | $21.24 | $20.09 | 1.76 M | $1.60 B |
| 06/11/2026 | $20.86 | $20.83 (-0.14%) | $21.16 | $20.10 | 3.31 M | $1.57 B |
| 06/10/2026 | $21.26 | $21.35 (0.42%) | $22.20 | $21.03 | 2.11 M | $1.61 B |
| 06/09/2026 | $22.72 | $21.68 (-4.58%) | $23.17 | $20.26 | 3.29 M | $1.64 B |
| 06/08/2026 | $23.30 | $23.15 (-0.64%) | $23.61 | $22.83 | 1.90 M | $1.75 B |
| 06/05/2026 | $24.25 | $23.52 (-3.01%) | $24.94 | $22.60 | 3.37 M | $1.77 B |
| 06/04/2026 | $24.16 | $24.46 (1.24%) | $25.88 | $23.51 | 2.69 M | $1.85 B |
| 06/03/2026 | $24.80 | $23.95 (-3.43%) | $24.83 | $23.40 | 3.29 M | $1.81 B |
| 06/02/2026 | $24.61 | $25.03 (1.71%) | $25.87 | $24.15 | 3.89 M | $1.89 B |
| 06/01/2026 | $25.15 | $26.26 (4.41%) | $26.93 | $24.05 | 4.86 M | $1.98 B |
| 05/29/2026 | $23.46 | $24.35 (3.79%) | $24.69 | $23.09 | 4.61 M | $1.84 B |
| 05/28/2026 | $22.70 | $22.83 (0.57%) | $23.34 | $21.76 | 3.32 M | $1.72 B |
| 05/27/2026 | $22.46 | $22.34 (-0.53%) | $22.89 | $22.12 | 2.07 M | $1.69 B |
| 05/26/2026 | $22.58 | $22.79 (0.93%) | $23.66 | $22.06 | 2.35 M | $1.72 B |
| 05/22/2026 | $21.99 | $22.76 (3.5%) | $23.23 | $21.91 | 2.38 M | $1.72 B |
| 05/21/2026 | $22.19 | $21.84 (-1.58%) | $23.06 | $21.52 | 3.30 M | $1.65 B |
| 05/20/2026 | $22.03 | $22.29 (1.18%) | $22.42 | $21.07 | 3.35 M | $1.68 B |
| 05/19/2026 | $21.51 | $22.52 (4.7%) | $22.62 | $20.63 | 5.58 M | $1.70 B |
| 05/18/2026 | $21.16 | $21.13 (-0.14%) | $21.84 | $20.69 | 3.50 M | $1.59 B |
| 05/15/2026 | $20.26 | $21.64 (6.81%) | $22.56 | $20.26 | 3.44 M | $1.63 B |
| 05/14/2026 | $21.10 | $20.75 (-1.66%) | $21.73 | $20.65 | 3.33 M | $1.57 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.
