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 $1,652.33 as of June 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $101.74, while $1000 invested 1 year ago would be worth $708.85. This corresponds to total returns of 65.23%, -89.83%, -29.11%, respectively, with annualized returns of 5.15%, -36.67%, -29.11%.

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
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
May 04, 2026	22.28	23.34	23.34	24.03	22.08	8.98M
May 01, 2026	20.18	22.24	22.24	23.19	19.66	15.28M
April 30, 2026	16.95	17.2	17.2	17.41	16.43	4.67M
April 29, 2026	16.57	17.05	17.05	17.09	16.35	1.76M
April 28, 2026	16.71	16.76	16.76	17.18	16.5	1.81M
April 27, 2026	16.52	16.56	16.56	16.92	16.34	2.29M
April 24, 2026	15.62	16.55	16.55	16.59	15.48	2.18M
April 23, 2026	16.01	15.46	15.46	16.08	14.96	2.43M
April 22, 2026	16.52	16.59	16.59	16.84	16.27	1.53M
April 21, 2026	16.32	16.49	16.49	17.24	16.15	2.35M
April 20, 2026	15.6	16.24	16.24	16.25	15.6	1.81M
April 17, 2026	16.06	15.78	15.78	16.26	15.64	2.01M
April 16, 2026	15.65	15.68	15.68	16.13	15.39	2.27M
April 15, 2026	14.7	15.36	15.36	15.45	14.52	2.07M
April 14, 2026	14.67	14.43	14.43	15	14.34	1.86M
April 13, 2026	13.59	14.44	14.44	14.6	13.59	1.99M
April 10, 2026	13.81	13.61	13.61	13.89	13.29	2.37M
April 09, 2026	14.37	13.82	13.82	14.4	13.72	2.62M
April 08, 2026	15.75	14.59	14.59	15.9	14.41	2.2M
April 07, 2026	15.08	14.96	14.96	15.38	14.89	1.55M
April 06, 2026	15.07	15.17	15.17	15.35	14.94	1.53M
April 02, 2026	14.87	15.01	15.01	15.41	14.5	2.58M
April 01, 2026	15.32	15.06	15.06	15.32	14.52	1.78M
March 31, 2026	14.87	15.17	15.17	15.33	14.63	1.75M
March 30, 2026	14.59	14.77	14.77	15.07	14.51	1.86M
March 27, 2026	14.78	14.43	14.43	14.79	14.27	1.75M
March 26, 2026	14.5	15.12	15.12	15.39	14.48	1.58M