Five9, Inc. - FIVN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	17.68	19.32	19.32	20.77	16.73	9.08M
February 19, 2026	16.61	17.18	17.18	17.27	16.36	2.74M
February 18, 2026	16.29	16.73	16.73	16.84	16.21	1.7M
February 17, 2026	16.78	16.33	16.33	17.25	16.05	2.53M
February 13, 2026	16.57	16.75	16.75	17.03	16.39	1.69M
February 12, 2026	16.59	16.57	16.57	16.9	15.7	2.32M
February 11, 2026	17.65	16.59	16.59	17.74	16.37	3.31M
February 10, 2026	17.31	17.77	17.77	18.41	17.15	2.24M
February 09, 2026	17.08	17.04	17.04	17.2	16.6	2.24M
February 06, 2026	16.2	17.08	17.08	17.22	16	2.25M
February 05, 2026	17	16.01	16.01	17.4	15.71	3.49M
February 04, 2026	16.61	17.1	17.1	17.15	16.11	2.9M
February 03, 2026	17.77	16.71	16.71	17.8	16.1	4.01M
February 02, 2026	17.64	17.98	17.98	18.12	17.34	2.06M
January 30, 2026	17.66	17.66	17.66	17.83	17.26	1.78M
January 29, 2026	17.75	17.79	17.79	17.8	17.06	2.56M
January 28, 2026	18.63	18.27	18.27	18.8	18.12	1.61M
January 27, 2026	19.28	18.37	18.37	19.4	18.22	1.67M
January 26, 2026	18.39	19.28	19.28	19.51	18.39	2.17M
January 23, 2026	18.73	18.32	18.32	19	18.14	2.33M
January 22, 2026	17.56	18.87	18.87	18.89	17.56	4.44M
January 21, 2026	17.22	17.4	17.4	17.57	17.15	2.12M
January 20, 2026	17	17.15	17.15	17.79	17	2.74M
January 16, 2026	19.02	17.59	17.59	19.02	17.55	2.73M
January 15, 2026	19	19.01	19.01	19.09	18.5	1.76M
January 14, 2026	18.84	18.99	18.99	19.39	18.71	1.38M
January 13, 2026	19.7	18.84	18.84	19.88	18.83	1.51M
January 12, 2026	19.71	19.69	19.69	20.06	19.33	1.29M
January 09, 2026	19.94	19.86	19.86	20.16	19.3	1.21M
January 08, 2026	19.91	19.9	19.9	20.02	19.41	1.75M
January 07, 2026	19.75	19.94	19.94	20.11	19.62	1.38M
January 06, 2026	19.03	19.74	19.74	19.8	19.03	2.19M
January 05, 2026	18.45	19.02	19.02	19.8	18.41	1.83M
January 02, 2026	20.25	18.81	18.81	20.29	18.76	1.61M
December 31, 2025	19.98	20.05	20.05	20.2	19.77	1.18M
December 30, 2025	19.86	20	20	20.24	19.85	1.84M
December 29, 2025	19.87	19.95	19.95	20.12	19.81	1.3M
December 26, 2025	19.61	19.99	19.99	20	19.61	1.25M
December 24, 2025	19.74	19.71	19.71	19.84	19.63	493,319
December 23, 2025	20.2	19.74	19.74	20.28	19.65	1.49M
December 22, 2025	20.55	20.42	20.42	20.89	20.39	1.05M
December 19, 2025	21.03	20.54	20.54	21.28	20.44	3.46M
December 18, 2025	21.44	21.01	21.01	21.55	20.79	2.1M
December 17, 2025	21.28	21.11	21.11	22.08	21.04	1.41M
December 16, 2025	20.56	21.51	21.51	21.74	20.55	1.5M
December 15, 2025	21.16	20.6	20.6	21.39	20.55	2.27M
December 12, 2025	21.4	21.14	21.14	21.6	21.02	1.63M
December 11, 2025	21.6	21.47	21.47	21.89	21.38	935,259
December 10, 2025	21.41	21.6	21.6	21.89	21.26	995,910
December 09, 2025	20.7	21.51	21.51	21.66	20.67	1.54M
December 08, 2025	20.69	20.82	20.82	20.9	20.48	1.32M
December 05, 2025	20.53	20.65	20.65	21.31	20.43	1.99M
December 04, 2025	20.52	20.74	20.74	20.74	20.12	1.89M
December 03, 2025	19.73	20.45	20.45	20.53	19.62	1.58M
December 02, 2025	20.01	19.69	19.69	20.23	19.59	1.69M
December 01, 2025	19.16	19.86	19.86	20.33	19.1	2.72M
November 28, 2025	19.61	19.59	19.59	19.72	19.42	794,271
November 26, 2025	19.39	19.56	19.56	19.84	19.28	1.62M
November 25, 2025	19.17	19.44	19.44	19.79	19.17	2.2M
November 24, 2025	18.95	19.07	19.07	19.31	18.82	1.69M

Five9, Inc. (FIVN) NASDAQ