Five9 (FIVN) Historical Stock Prices

Five9, Inc. (FIVN), daily historical prices. Prices in USD.
Date	Open	High	Low	Close		Volume
Aug 27, 2026	32.83	34.64	32.83	34.57	34.57	1,601,600
Aug 26, 2026	31.46	32.20	30.66	32.00	32.00	1,258,300
Aug 25, 2026	32.63	33.17	31.60	32.29	32.29	1,738,700
Aug 24, 2026	32.81	33.62	32.52	32.77	32.77	1,418,600
Aug 21, 2026	32.22	33.00	31.38	32.75	32.75	1,518,900
Aug 20, 2026	32.43	33.09	32.11	32.30	32.30	1,720,000
Aug 19, 2026	32.33	33.50	32.18	32.74	32.74	1,723,800
Aug 18, 2026	31.93	33.04	31.81	32.45	32.45	1,265,300
Aug 17, 2026	32.39	32.79	31.53	31.85	31.85	2,495,800
Aug 14, 2026	33.92	34.24	32.13	33.00	33.00	1,626,800
Aug 13, 2026	31.31	34.10	30.87	33.80	33.80	2,718,600
Aug 12, 2026	31.79	32.13	30.89	31.20	31.20	2,237,500
Aug 11, 2026	33.97	34.50	32.59	32.63	32.63	2,158,200
Aug 10, 2026	33.48	34.58	32.55	34.48	34.48	3,075,100
Aug 7, 2026	27.45	34.10	27.30	33.99	33.99	7,892,000
Aug 6, 2026	28.81	29.64	28.00	28.37	28.37	3,495,500
Aug 5, 2026	30.05	30.13	29.19	29.60	29.60	3,042,500
Aug 4, 2026	28.73	30.21	28.44	29.79	29.79	3,227,400
Aug 3, 2026	28.27	29.41	28.17	28.95	28.95	2,748,300
Jul 31, 2026	27.40	28.15	26.94	27.51	27.51	16,109,600
Jul 30, 2026	28.17	28.86	27.17	27.66	27.66	6,035,900
Jul 29, 2026	26.90	28.05	26.86	27.17	27.17	2,210,700
Jul 28, 2026	26.00	27.34	26.00	27.12	27.12	2,388,800
Jul 27, 2026	23.51	25.92	23.51	25.55	25.55	3,265,700
Jul 24, 2026	22.33	23.65	22.25	23.12	23.12	2,712,500

Historical stock data.