Five9, Inc. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	35.155	38.010	35.150	37.340	37.340	3,075
2026-10-22	35.190	36.075	34.900	35.250	35.250	1,304
2026-10-21	35.300	35.750	34.140	35.420	35.420	1,134
2026-10-20	34.270	35.961	33.540	35.090	35.090	2,884
2026-10-19	32.200	33.197	32.200	32.980	32.980	326
2026-10-16	35.629	36.020	32.180	32.180	32.180	3,206
2026-10-15	33.450	35.390	32.190	35.310	35.310	2,423
2026-10-14	35.890	35.890	33.140	33.140	33.140	1,287
2026-10-13	35.120	36.200	35.120	35.600	35.600	4,805
2026-10-12	36.910	37.250	35.635	35.770	35.770	2,268
2026-10-09	34.970	35.980	34.901	34.901	34.901	1,633
2026-10-08	33.780	34.760	33.600	34.680	34.680	1,622
2026-10-07	33.480	34.326	32.500	33.910	33.910	1,709
2026-10-06	35.210	35.300	33.110	33.580	33.580	5,618
2026-10-05	34.450	36.000	33.840	34.910	34.910	2,420
2026-10-02	36.060	36.380	34.262	34.300	34.300	3,379
2026-10-01	35.000	36.140	34.240	36.130	36.130	2,601
2026-09-30	34.000	34.650	33.490	33.730	33.730	2,235
2026-09-29	34.760	35.110	33.525	33.535	33.535	2,818
2026-09-28	35.990	36.430	33.881	35.300	35.300	2,935
2026-09-25	35.760	37.690	35.760	36.695	36.695	2,622
2026-09-24	36.700	37.800	36.540	36.860	36.860	3,776

Page 1 of 1 · 22 trading days

Stock splits

No stock splits on record.

No dividends on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.