Five9 (FIVN)
NASDAQ:FIVN
Time Period
1Y
Events
Historical Prices
Rows:
Apr 10, 2026
13.81
13.89
13.29
13.61
13.61
-1.52%
2,375,531
0.98
Apr 09, 2026
14.37
14.40
13.72
13.82
13.82
-5.28%
2,621,237
1.09
Apr 08, 2026
15.75
15.90
14.41
14.59
14.59
-2.47%
2,200,025
0.92
Apr 07, 2026
15.08
15.38
14.89
14.96
14.96
-1.38%
1,551,259
0.65
Apr 06, 2026
15.07
15.35
14.94
15.17
15.17
+1.07%
1,527,436
0.64
Apr 03, 2026
14.87
15.41
14.50
15.01
15.01
0.00%
0
0.00
Apr 02, 2026
14.87
15.41
14.50
15.01
15.01
-0.33%
2,581,014
1.07
Apr 01, 2026
15.32
15.32
14.52
15.06
15.06
-0.73%
1,785,277
0.74
Mar 31, 2026
14.87
15.33
14.63
15.17
15.17
+2.71%
1,750,541
0.74
Mar 30, 2026
14.59
15.07
14.51
14.77
14.77
+2.36%
1,862,084
0.79
Mar 27, 2026
14.78
14.79
14.27
14.43
14.43
-4.56%
1,752,916
0.74
Mar 26, 2026
14.50
15.39
14.43
15.12
15.12
+3.53%
1,828,677
0.78
Mar 25, 2026
15.45
15.65
14.23
14.61
14.61
-2.83%
2,231,842
0.95
Mar 24, 2026
15.84
15.93
15.00
15.03
15.03
-6.47%
1,983,344
0.86
Mar 23, 2026
15.96
16.22
15.64
16.07
16.07
+3.48%
2,525,570
1.11
Mar 20, 2026
15.61
15.80
15.16
15.53
15.53
-1.71%
2,182,430
0.96
Mar 19, 2026
15.59
16.26
15.55
15.80
15.80
+1.02%
1,911,520
0.85
Mar 18, 2026
15.70
16.07
15.54
15.64
15.64
-2.13%
1,254,576
0.55
Mar 17, 2026
15.79
16.39
15.65
15.98
15.98
+1.59%
2,101,534
0.92
Mar 16, 2026
15.97
16.11
15.56
15.73
15.73
-0.19%
1,814,420
0.80
Mar 13, 2026
16.25
16.57
15.68
15.76
15.76
-3.02%
2,117,577
0.93
Mar 12, 2026
16.46
17.14
16.24
16.25
16.25
-3.16%
1,546,979
0.68
Mar 11, 2026
17.01
17.48
16.24
16.78
16.78
-1.12%
2,096,196
0.92
Mar 10, 2026
18.00
18.00
16.75
16.97
16.97
-5.93%
1,975,748
0.87
Mar 09, 2026
17.72
18.15
17.07
18.04
18.04
-0.28%
2,437,443
1.08
Mar 06, 2026
18.06
18.32
17.60
18.09
18.09
-0.82%
2,376,854
1.06
Mar 05, 2026
17.92
18.77
17.92
18.24
18.24
+1.96%
5,156,238
2.37
Mar 04, 2026
17.67
18.09
17.42
17.89
17.89
+1.30%
3,025,867
1.40
Mar 03, 2026
17.01
18.25
16.83
17.66
17.66
+1.09%
4,319,446
2.04
Mar 02, 2026
17.02
17.89
16.73
17.47
17.47
+0.17%
2,846,238
1.35
Feb 27, 2026
17.97
18.51
17.24
17.44
17.44
-6.74%
3,405,573
1.64
Feb 26, 2026
18.00
18.87
17.56
18.70
18.70
+4.76%
3,250,329
1.57
Feb 25, 2026
17.98
18.13
17.56
17.85
17.85
+0.11%
2,190,822
1.07
Feb 24, 2026
17.83
19.07
17.73
17.83
17.83
+0.51%
2,751,937
1.38
Feb 23, 2026
18.86
18.90
17.65
17.74
17.74
-8.18%
5,551,446
2.86
Feb 20, 2026
17.68
20.77
16.73
19.32
19.32
+12.46%
9,079,078
4.96
Feb 19, 2026
16.61
17.27
16.36
17.18
17.18
+2.69%
2,972,621
1.64
Feb 18, 2026
16.29
16.84
16.21
16.73
16.73
+2.45%
1,704,800
0.93
Feb 17, 2026
16.78
17.25
16.05
16.33
16.33
-2.51%
2,528,766
1.39
Feb 16, 2026
16.57
17.03
16.39
16.75
16.75
0.00%
0
0.00
Feb 13, 2026
16.57
17.03
16.39
16.75
16.75
+1.09%
1,691,279
0.91
Feb 12, 2026
16.59
16.90
15.70
16.57
16.57
-0.12%
2,323,793
1.25
Feb 11, 2026
17.65
17.74
16.37
16.59
16.59
-2.64%
3,309,078
1.81
Feb 10, 2026
17.31
18.41
17.15
17.77
17.77
+4.28%
2,238,629
1.23
Feb 09, 2026
17.08
17.20
16.60
17.04
17.04
-0.23%
2,244,009
1.24
Feb 06, 2026
16.20
17.22
16.00
17.08
17.08
+6.68%
2,248,907
1.24
Feb 05, 2026
17.00
17.40
15.71
16.01
16.01
-6.37%
3,488,721
1.92
Feb 04, 2026
16.61
17.15
16.11
17.10
17.10
+2.33%
2,904,447
1.47
Feb 03, 2026
17.77
17.80
16.10
16.71
16.71
-7.06%
4,011,854
2.05
Feb 02, 2026
17.74
18.12
17.34
17.98
17.98
+1.81%
2,059,138
1.05
Rows: