Five9, Inc. (FIVN) NASDAQ

Currency In USD

AD

FIVN Historical Return

If you invested $1000 in Five9, Inc. (FIVN) 10 years ago, it would be worth $2,306.34 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $179.52, while $1000 invested 1 year ago would be worth $1,187.89. This corresponds to total returns of 130.63%, -82.05%, 18.79%, respectively, with annualized returns of 8.71%, -29.07%, 18.79%.

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

AD

FIVN Historical Data

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 21, 202632.2232.7532.753331.381.52M
August 20, 202632.4332.332.333.0932.111.51M
August 19, 202632.3332.7432.7433.532.181.72M
August 18, 202631.9332.4532.4533.0331.811.26M
August 17, 202632.3931.8531.8532.7931.532.5M
August 14, 202633.92333334.2432.131.63M
August 13, 202631.3133.833.834.130.872.72M
August 12, 202631.7931.231.232.1330.892.24M
August 11, 202633.9832.6332.6334.532.592.16M
August 10, 202633.4834.4834.4834.5832.553.07M
August 07, 202627.4533.9933.9934.127.37.8M
August 06, 202628.8128.3728.3729.64283.48M
August 05, 202630.0529.629.630.1329.193.04M
August 04, 202628.7329.7929.7930.2128.443.22M
August 03, 202628.2728.9528.9529.4128.172.75M
July 31, 202627.427.5127.5128.1526.9416.11M
July 30, 202628.1727.6627.6628.8627.176.01M
July 29, 202626.927.1727.1728.0526.862.12M
July 28, 20262627.1227.1227.34262.37M
July 27, 202623.5125.5525.5525.9323.513.26M
July 23, 202623.2321.7521.7523.6120.763.98M
July 22, 202624.8922.9522.9525.0222.443.05M
July 21, 202625.1625.2325.2326.1424.961.54M
July 20, 202625.425.725.726.4925.031.07M
July 17, 202624.7625.5825.5826.1824.691.79M
July 16, 202624.925.2625.2625.4924.541.41M
July 15, 20262624.8624.8626.5524.532.21M
July 14, 202624.3825.5825.5825.8524.212.31M
July 13, 202625.5125.8125.8126.3825.311.6M
July 10, 202625.825.4225.4225.825.041.67M
July 09, 202623.5124.9324.9324.9823.151.43M
July 08, 202624.1724.224.224.8823.642.01M
July 07, 202624.4824.9924.9925.6923.873.5M
July 06, 202622.8624.124.124.1522.552.11M
July 02, 202623.0623.4423.4424.122.912.68M
July 01, 202622.0523.2423.2423.2721.882.56M
June 30, 202621.1221.3221.3221.4820.711.39M
June 29, 202621.7921.321.321.9921.212.24M
June 26, 202619.821.3221.3221.3619.794.98M
June 25, 202619.4519.5119.5120.0519.12.08M
June 24, 202619.0519.4819.4819.8619.052.13M
June 23, 202618.7319.0619.0619.3518.62.28M
June 22, 202618.9118.8218.8219.5218.153.45M
June 18, 202619.2219.419.419.7618.554.38M
June 17, 202620.4919.3619.3620.7519.32.69M
June 16, 202620.5720.6920.6921.2820.162.35M
June 15, 202621.3520.6620.6621.6620.542.29M
June 12, 202620.7321.2321.2321.2420.091.75M
June 11, 202620.8620.8320.8321.1620.13.3M
June 10, 202621.2621.3521.3522.221.032.11M
June 09, 202622.7221.6821.6823.1720.263.29M
June 08, 202623.323.1523.1523.6122.831.9M
June 05, 202624.2523.5223.5224.9422.63.37M
June 04, 202624.1624.4624.4625.8823.512.68M
June 03, 202624.823.9523.9524.8323.42.98M
June 02, 202624.6125.0325.0325.8724.153.76M
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
AD
AboutPrivacy PolicyContact usTerms & ConditionsEditorial Policy

Copyright © 2026 Stoculator.com. All rights reserved