Skip to main content
FIVN logo

Five9, Inc.

FIVNNASDAQTechnologySoftware - Infrastructure

$37.63Today:- (-)1Y +52.48%

As of Oct 28, 2026 close

Market cap
$3.22B
P/E (TTM)
54.09
Forward P/E
25.54
Dividend yield
-
52-week range
$13.29$40.00
Volume (live)
-
Avg. volume (3M)
2.11M

Five9 (FIVN) Historical Stock Prices

Analyze Five9 (FIVN) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Five9 (FIVN) Interactive Price Chart

Interactive historical price chart showing Five9 stock price movements and trends across multiple time periods.

Loading chart...

FIVN Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
FIVN historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 28, 202636.6438.6836.5037.6337.631.25M
Oct 27, 202637.3637.8436.9537.1337.13929.93K
Oct 26, 202637.2138.5636.5537.7437.741.41M
Oct 23, 202635.9038.3435.4337.6137.612.47M
Oct 22, 202635.2936.1934.9435.1035.101.15M
Oct 21, 202634.4535.7534.0135.2935.29916.34K
Oct 20, 202633.6336.0033.5734.3134.312.31M
Oct 19, 202632.4333.4432.2133.3433.341.25M
Oct 16, 202635.4736.2931.9132.2332.231.69M
Oct 15, 202632.5935.4332.1735.1035.101.77M
Oct 14, 202634.2135.5632.7033.0833.081.63M
Oct 13, 202635.4736.2735.2135.4135.41971.75K
Oct 12, 202636.7637.3435.5135.6735.671.61M
Oct 9, 202635.1136.6234.8836.4036.401.30M
Oct 8, 202633.9035.2933.6635.1535.151.87M
Oct 7, 202633.0034.4432.6533.7833.781.96M
Oct 6, 202634.3635.2133.1133.2933.292.30M
Oct 5, 202634.5835.1733.8534.3734.372.24M
Oct 2, 202636.0636.4734.0834.3634.362.07M
Oct 1, 202634.8436.3434.2235.7535.752.99M
Sep 30, 202634.2034.5333.3434.0134.012.63M
Sep 29, 202634.5234.7633.4434.0134.011.90M
Sep 28, 202634.7535.3733.7934.6634.661.87M
Sep 25, 202636.4537.7935.6135.7735.771.46M
Sep 24, 202637.5137.8036.4736.6636.662.08M
Sep 23, 202638.9140.0037.4237.6837.682.96M
Sep 22, 202637.1239.5536.6738.6538.655.17M
Sep 21, 202633.0037.1332.8037.0137.014.05M
Sep 18, 202634.4434.7532.1432.4732.474.48M
Sep 17, 202634.7535.3133.1834.5034.502.62M
Sep 16, 202633.0234.8732.9834.0834.083.11M
Sep 15, 202631.2333.8731.2333.0233.022.93M
Sep 14, 202631.6932.2430.6831.7531.751.92M
Sep 11, 202630.2231.1430.1730.6630.66866.39K
Sep 10, 202630.2131.1630.1030.2530.251.27M
Sep 9, 202631.0031.4730.3130.3730.371.12M
Sep 8, 202632.6033.0631.0931.2331.231.83M
Sep 4, 202633.4933.9032.1133.2733.271.90M
Sep 3, 202634.4735.1833.8034.1034.101.37M
Sep 2, 202634.0334.8033.3033.5933.591.08M
Sep 1, 202633.8134.7833.3834.0334.031.67M
Aug 31, 202633.6134.7533.0734.5634.561.38M
Aug 28, 202634.2635.1733.8734.0534.051.60M
Aug 27, 202632.8334.6432.8334.5734.571.60M
Aug 26, 202631.4632.2030.6632.0032.001.26M
Aug 25, 202632.6333.1731.6032.2832.281.74M
Aug 24, 202632.8133.6232.5232.7732.771.42M
Aug 21, 202632.2233.0031.3832.7532.751.52M
Aug 20, 202632.4333.0932.1132.3032.301.72M
Aug 19, 202632.3333.5032.1832.7432.741.72M
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 28, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.