Five9 (FIVN) Historical Stock Prices

Five9, Inc. (FIVN), daily historical prices. Prices in USD.
Date	Open	High	Low	Close		Volume
Oct 2, 2026	36.06	36.47	34.08	34.36	34.36	2,069,300
Oct 1, 2026	34.85	36.34	34.22	35.75	35.75	2,989,100
Sep 30, 2026	34.20	34.53	33.34	34.01	34.01	2,625,800
Sep 29, 2026	34.52	34.76	33.44	34.01	34.01	1,900,000
Sep 28, 2026	34.75	35.37	33.79	34.66	34.66	1,871,800
Sep 25, 2026	36.45	37.79	35.61	35.77	35.77	1,461,200
Sep 24, 2026	37.51	37.80	36.47	36.66	36.66	2,082,500
Sep 23, 2026	38.90	40.00	37.42	37.68	37.68	2,958,400
Sep 22, 2026	37.12	39.55	36.67	38.65	38.65	5,173,200
Sep 21, 2026	33.00	37.13	32.81	37.01	37.01	4,044,200
Sep 18, 2026	34.44	34.75	32.14	32.47	32.47	4,481,200
Sep 17, 2026	34.75	35.31	33.18	34.50	34.50	2,619,700
Sep 16, 2026	33.02	34.87	32.97	34.08	34.08	3,111,100
Sep 15, 2026	31.23	33.87	31.23	33.02	33.02	2,928,400
Sep 14, 2026	31.69	32.24	30.68	31.75	31.75	1,914,000
Sep 11, 2026	30.22	31.14	30.17	30.66	30.66	866,400
Sep 10, 2026	30.21	31.16	30.10	30.25	30.25	1,273,800
Sep 9, 2026	31.00	31.47	30.31	30.37	30.37	1,121,300
Sep 8, 2026	32.60	33.06	31.09	31.23	31.23	1,828,500
Sep 4, 2026	33.49	33.90	32.11	33.27	33.27	1,899,400
Sep 3, 2026	34.47	35.18	33.80	34.10	34.10	1,368,400
Sep 2, 2026	34.03	34.80	33.30	33.59	33.59	1,079,800
Sep 1, 2026	33.81	34.78	33.38	34.03	34.03	1,672,400
Aug 31, 2026	33.61	34.75	33.07	34.56	34.56	1,383,700
Aug 28, 2026	34.26	35.17	33.87	34.05	34.05	1,595,600

Historical stock data.