Five9, Inc. (FIVN) NASDAQ

25.03

-1.23(-4.68%)

Updated at June 02 04:00PM

Currency In USD

FIVN Historical Return

If you invested $1000 in Five9, Inc. (FIVN) 10 years ago, it would be worth $2,228.85 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $150.66, while $1000 invested 1 year ago would be worth $953.16. This corresponds to total returns of 122.89%, -84.93%, -4.68%, respectively, with annualized returns of 8.34%, -31.5%, -4.68%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

FIVN Historical Data

Date Range:

DateOpenCloseAdj CloseHighLowVolume
June 01, 202625.1526.2626.2626.9324.054.84M
May 29, 202623.4624.3524.3524.6923.094.6M
May 28, 202622.722.8322.8323.3421.763.31M
May 27, 202622.4622.3422.3422.8922.122.07M
May 26, 202622.5822.7922.7923.6622.062.35M
May 22, 202621.9922.7622.7623.2321.912.37M
May 21, 202622.1921.8421.8423.0621.523.28M
May 20, 202622.0322.2922.2922.4221.073.35M
May 19, 202621.5122.5222.5222.6220.635.58M
May 18, 202621.1621.1321.1321.8420.693.5M
May 15, 202620.2621.6421.6422.5620.263.44M
May 14, 202621.2220.7520.7521.7120.653.29M
May 13, 202620.7521.1221.1222.0619.836.97M
May 12, 202621.4120.9320.9321.6620.732.45M
May 11, 202621.9721.4121.4122.9620.742.69M
May 08, 202621.7822.122.122.2220.822.94M
May 07, 202622.522.222.223.4322.083.09M
May 06, 202624.0421.921.924.0421.55.45M
May 05, 202624.0924.2624.2625.3423.886.26M
May 04, 202622.2823.3423.3424.0322.088.98M
May 01, 202620.1822.2422.2423.1919.6615.28M
April 30, 202616.9517.217.217.4116.434.67M
April 29, 202616.5717.0517.0517.0916.351.76M
April 28, 202616.7116.7616.7617.1816.51.81M
April 27, 202616.5216.5616.5616.9216.342.29M
April 24, 202615.6216.5516.5516.5915.482.18M
April 23, 202616.0115.4615.4616.0814.962.43M
April 22, 202616.5216.5916.5916.8416.271.53M
April 21, 202616.3216.4916.4917.2416.152.35M
April 20, 202615.616.2416.2416.2515.61.81M
April 17, 202616.0615.7815.7816.2615.642.01M
April 16, 202615.6515.6815.6816.1315.392.27M
April 15, 202614.715.3615.3615.4514.522.07M
April 14, 202614.6714.4314.431514.341.86M
April 13, 202613.5914.4414.4414.613.591.99M
April 10, 202613.8113.6113.6113.8913.292.37M
April 09, 202614.3713.8213.8214.413.722.62M
April 08, 202615.7514.5914.5915.914.412.2M
April 07, 202615.0814.9614.9615.3814.891.55M
April 06, 202615.0715.1715.1715.3514.941.53M
April 02, 202614.8715.0115.0115.4114.52.58M
April 01, 202615.3215.0615.0615.3214.521.78M
March 31, 202614.8715.1715.1715.3314.631.75M
March 30, 202614.5914.7714.7715.0714.511.86M
March 27, 202614.7814.4314.4314.7914.271.75M
March 26, 202614.515.1215.1215.3914.481.58M
March 25, 202615.4514.6114.6115.6514.232.23M
March 24, 202615.8415.0315.0315.93151.98M
March 23, 202615.9616.0716.0716.2215.642.52M
March 20, 202615.6115.5315.5315.815.162.16M
March 19, 202615.5915.815.816.2615.551.91M
March 18, 202615.715.6415.6416.0715.541.25M
March 17, 202615.7915.9815.9816.3915.652.1M
March 16, 202615.9715.7315.7316.1115.561.81M
March 13, 202616.2515.7615.7616.5715.682.12M
March 12, 202616.4616.2516.2517.1416.241.55M
March 11, 202617.0116.7816.7817.4816.242.09M
March 10, 20261816.9716.971816.751.97M
March 09, 202617.7218.0418.0418.1517.072.44M
March 06, 202618.0618.0918.0918.3217.62.38M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved