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 $2,252.68 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $228.08, while $1000 invested 1 year ago would be worth $1,553. This corresponds to total returns of 125.27%, -77.19%, 55.3%, respectively, with annualized returns of 8.46%, -25.6%, 55.3%.

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
October 01, 2026	34.85	35.75	35.75	36.34	34.22	2.99M
September 30, 2026	34.2	34.01	34.01	34.53	33.34	2.62M
September 29, 2026	34.52	34.01	34.01	34.76	33.44	1.87M
September 28, 2026	34.75	34.66	34.66	35.37	33.79	1.85M
September 25, 2026	36.45	35.77	35.77	37.79	35.61	1.46M
September 24, 2026	37.51	36.66	36.66	37.8	36.47	2.08M
September 23, 2026	38.91	37.68	37.68	40	37.42	2.96M
September 22, 2026	37.12	38.65	38.65	39.55	36.67	5.15M
September 21, 2026	33	37.01	37.01	37.13	32.81	3.82M
September 18, 2026	34.44	32.47	32.47	34.75	32.14	4.48M
September 17, 2026	34.75	34.5	34.5	35.31	33.18	2.62M
September 16, 2026	33.02	34.08	34.08	34.87	32.98	3.11M
September 15, 2026	31.23	33.02	33.02	33.87	31.23	2.93M
September 11, 2026	30.22	30.66	30.66	31.14	30.17	866,379
September 10, 2026	30.21	30.25	30.25	31.16	30.1	1.27M
September 09, 2026	31	30.37	30.37	31.47	30.31	1.12M
September 08, 2026	32.6	31.23	31.23	33.06	31.09	1.83M
September 04, 2026	33.49	33.27	33.27	33.9	32.11	1.9M
September 03, 2026	34.47	34.1	34.1	35.18	33.8	1.37M
September 02, 2026	34.03	33.59	33.59	34.8	33.3	1.08M
September 01, 2026	33.81	34.03	34.03	34.78	33.38	1.67M
August 31, 2026	33.61	34.56	34.56	34.75	33.07	1.38M
August 28, 2026	34.26	34.05	34.05	35.17	33.87	1.6M
August 27, 2026	32.83	34.57	34.57	34.64	32.83	1.6M
August 26, 2026	31.46	32	32	32.2	30.66	1.26M
August 25, 2026	32.63	32.28	32.28	33.17	31.6	1.74M
August 24, 2026	32.81	32.77	32.77	33.62	32.52	1.42M
August 21, 2026	32.22	32.75	32.75	33	31.38	1.52M
August 20, 2026	32.43	32.3	32.3	33.09	32.11	1.51M
August 19, 2026	32.33	32.74	32.74	33.5	32.18	1.72M
August 18, 2026	31.93	32.45	32.45	33.03	31.81	1.26M
August 17, 2026	32.39	31.85	31.85	32.79	31.53	2.5M
August 14, 2026	33.92	33	33	34.24	32.13	1.63M
August 13, 2026	31.31	33.8	33.8	34.1	30.87	2.72M
August 12, 2026	31.79	31.2	31.2	32.13	30.89	2.24M
August 11, 2026	33.98	32.63	32.63	34.5	32.59	2.16M
August 10, 2026	33.48	34.48	34.48	34.58	32.55	3.07M
August 07, 2026	27.45	33.99	33.99	34.1	27.3	7.8M
August 06, 2026	28.81	28.37	28.37	29.64	28	3.48M
August 05, 2026	30.05	29.6	29.6	30.13	29.19	3.04M
August 04, 2026	28.73	29.79	29.79	30.21	28.44	3.22M
August 03, 2026	28.27	28.95	28.95	29.41	28.17	2.75M
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