Five9, Inc. (FIVN) NASDAQ

Currency In USD

FIVN Historical Return

If you invested $1000 in Five9, Inc. (FIVN) 10 years ago, it would be worth $2,174.7 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $136.26, while $1000 invested 1 year ago would be worth $1,098.2. This corresponds to total returns of 117.47%, -86.37%, 9.82%, respectively, with annualized returns of 8.07%, -32.86%, 9.82%.

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:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	27.4	27.51	27.51	28.15	26.94	16.11M
July 30, 2026	28.17	27.66	27.66	28.86	27.17	6.01M
July 29, 2026	26.9	27.17	27.17	28.05	26.86	2.12M
July 28, 2026	26	27.12	27.12	27.34	26	2.37M
July 27, 2026	23.51	25.55	25.55	25.93	23.51	3.26M
July 23, 2026	23.23	21.75	21.75	23.61	20.76	3.98M
July 22, 2026	24.89	22.95	22.95	25.02	22.44	3.05M
July 21, 2026	25.16	25.23	25.23	26.14	24.96	1.54M
July 20, 2026	25.4	25.7	25.7	26.49	25.03	1.07M
July 17, 2026	24.76	25.58	25.58	26.18	24.69	1.79M
July 16, 2026	24.9	25.26	25.26	25.49	24.54	1.41M
July 15, 2026	26	24.86	24.86	26.55	24.53	2.21M
July 14, 2026	24.38	25.58	25.58	25.85	24.21	2.31M
July 13, 2026	25.51	25.81	25.81	26.38	25.31	1.6M
July 10, 2026	25.8	25.42	25.42	25.8	25.04	1.67M
July 09, 2026	23.51	24.93	24.93	24.98	23.15	1.43M
July 08, 2026	24.17	24.2	24.2	24.88	23.64	2.01M
July 07, 2026	24.48	24.99	24.99	25.69	23.87	3.5M
July 06, 2026	22.86	24.1	24.1	24.15	22.55	2.11M
July 02, 2026	23.06	23.44	23.44	24.1	22.91	2.68M
July 01, 2026	22.05	23.24	23.24	23.27	21.88	2.56M
June 30, 2026	21.12	21.32	21.32	21.48	20.71	1.39M
June 29, 2026	21.79	21.3	21.3	21.99	21.21	2.24M
June 26, 2026	19.8	21.32	21.32	21.36	19.79	4.98M
June 25, 2026	19.45	19.51	19.51	20.05	19.1	2.08M
June 24, 2026	19.05	19.48	19.48	19.86	19.05	2.13M
June 23, 2026	18.73	19.06	19.06	19.35	18.6	2.28M
June 22, 2026	18.91	18.82	18.82	19.52	18.15	3.45M
June 18, 2026	19.22	19.4	19.4	19.76	18.55	4.38M
June 17, 2026	20.49	19.36	19.36	20.75	19.3	2.69M
June 16, 2026	20.57	20.69	20.69	21.28	20.16	2.35M
June 15, 2026	21.35	20.66	20.66	21.66	20.54	2.29M
June 12, 2026	20.73	21.23	21.23	21.24	20.09	1.75M
June 11, 2026	20.86	20.83	20.83	21.16	20.1	3.3M
June 10, 2026	21.26	21.35	21.35	22.2	21.03	2.11M
June 09, 2026	22.72	21.68	21.68	23.17	20.26	3.29M
June 08, 2026	23.3	23.15	23.15	23.61	22.83	1.9M
June 05, 2026	24.25	23.52	23.52	24.94	22.6	3.37M
June 04, 2026	24.16	24.46	24.46	25.88	23.51	2.68M
June 03, 2026	24.8	23.95	23.95	24.83	23.4	2.98M
June 02, 2026	24.61	25.03	25.03	25.87	24.15	3.76M
June 01, 2026	25.15	26.26	26.26	26.93	24.05	4.84M
May 29, 2026	23.46	24.35	24.35	24.69	23.09	4.6M
May 28, 2026	22.7	22.83	22.83	23.34	21.76	3.31M
May 27, 2026	22.46	22.34	22.34	22.89	22.12	2.07M
May 26, 2026	22.58	22.79	22.79	23.66	22.06	2.35M
May 22, 2026	21.99	22.76	22.76	23.23	21.91	2.37M
May 21, 2026	22.19	21.84	21.84	23.06	21.52	3.28M
May 20, 2026	22.03	22.29	22.29	22.42	21.07	3.35M
May 19, 2026	21.51	22.52	22.52	22.62	20.63	5.58M
May 18, 2026	21.16	21.13	21.13	21.84	20.69	3.5M
May 15, 2026	20.26	21.64	21.64	22.56	20.26	3.44M
May 14, 2026	21.22	20.75	20.75	21.71	20.65	3.29M
May 13, 2026	20.75	21.12	21.12	22.06	19.83	6.97M
May 12, 2026	21.41	20.93	20.93	21.66	20.73	2.45M
May 11, 2026	21.97	21.41	21.41	22.96	20.74	2.69M
May 08, 2026	21.78	22.1	22.1	22.22	20.82	2.94M
May 07, 2026	22.5	22.2	22.2	23.43	22.08	3.09M
May 06, 2026	24.04	21.9	21.9	24.04	21.5	5.45M
May 05, 2026	24.09	24.26	24.26	25.34	23.88	6.26M