Five9 Stock Price History
NASDAQ: FIVNTechnologyEDP ServicesUSD
36.40+1.25 (+3.56%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
FIVN price history at a glance
The price history for Five9 (FIVN) on this page begins on March 31, 2014, when the stock closed at $7.64; it most recently closed at $36.40 on October 5, 2026. The highest price in this record is $211.68, reached on August 2, 2021; the latest close is 82.8% below that peak. Across the 11 complete calendar years in the table, FIVN finished higher in 7 and lower in 4. Its best year was 2020 (+160.3%) and its worst was 2025 (-54.2%).
Over roughly 13 years the share price changed +376.4%, a 13.3% compound annual price return (excluding dividends). In the last 12 months alone, FIVN has gained 76.6%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2014
- $211.68
- Date of high
- Aug 2, 2021
- Low since 2014
- $3.48
- Date of low
- Sep 28, 2015
- 52-week high
- $40.00
- 52-week low
- $13.29
- IPO year
- 2014
- Last close
- $36.40
FIVN returns
1 week
+5.94%
1 month
+19.86%
3 months
+43.19%
6 months
+167.45%
Year to date
+81.55%
1 year
+76.61%
3 years
-39.54%
5 years
-76.36%
FIVN price return, excluding dividends.
FIVN annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 36.40 | +93.51% |
| 2025 | 18.81 | -54.17% |
| 2024 | 41.04 | -47.85% |
| 2023 | 78.69 | +15.96% |
| 2022 | 67.86 | -50.58% |
| 2021 | 137.32 | -21.26% |
| 2020 | 174.40 | +160.26% |
| 2019 | 67.01 | +57.60% |
| 2018 | 42.52 | +70.90% |
| 2017 | 24.88 | +75.33% |
| 2016 | 14.19 | +63.10% |
| 2015 | 8.70 | +93.76% |
| 2014* | 4.49 | -41.23% |
* Partial year: the record begins after the start of 2014; return measured from the first available close.
2026 return is year to date.
FIVN daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 35.11 | 36.62 | 34.89 | 36.40 | +3.56% | |
| 33.66 | 35.27 | 33.66 | 35.15 | +4.06% | |
| 32.77 | 34.44 | 32.65 | 33.78 | +1.47% | |
| 34.36 | 35.21 | 33.11 | 33.29 | -3.14% | |
| 34.58 | 35.17 | 33.85 | 34.37 | +0.03% | |
| 36.06 | 36.47 | 34.08 | 34.36 | -3.89% | |
| 34.85 | 36.34 | 34.22 | 35.75 | +5.12% | |
| 34.20 | 34.53 | 33.34 | 34.01 | 0.00% | |
| 34.52 | 34.76 | 33.44 | 34.01 | -1.88% | |
| 34.75 | 35.37 | 33.79 | 34.66 | -3.10% | |
| 36.45 | 37.79 | 35.61 | 35.77 | -2.43% | |
| 37.51 | 37.80 | 36.47 | 36.66 | -2.71% | |
| 38.91 | 40.00 | 37.42 | 37.68 | -2.51% | |
| 37.12 | 39.55 | 36.67 | 38.65 | +4.43% | |
| 33.00 | 37.13 | 32.81 | 37.01 | +13.98% | |
| 34.44 | 34.75 | 32.14 | 32.47 | -5.88% | |
| 34.75 | 35.31 | 33.18 | 34.50 | +1.23% | |
| 33.02 | 34.87 | 32.98 | 34.08 | +3.21% | |
| 31.23 | 33.87 | 31.23 | 33.02 | +4.00% | |
| 31.69 | 32.24 | 30.68 | 31.75 | +3.56% | |
| 30.22 | 31.14 | 30.17 | 30.66 | +1.36% | |
| 30.21 | 31.16 | 30.10 | 30.25 | -0.40% | |
| 31.00 | 31.47 | 30.31 | 30.37 | -2.75% | |
| 32.60 | 33.06 | 31.09 | 31.23 | -6.13% | |
| 33.49 | 33.90 | 32.11 | 33.27 | -2.43% | |
| 34.47 | 35.18 | 33.80 | 34.10 | +1.52% | |
| 34.03 | 34.80 | 33.30 | 33.59 | -1.29% | |
| 33.81 | 34.78 | 33.38 | 34.03 | -1.53% | |
| 33.61 | 34.75 | 33.07 | 34.56 | +1.50% | |
| 34.26 | 35.17 | 33.87 | 34.05 | -1.50% | |
| 32.83 | 34.64 | 32.83 | 34.57 | +8.03% | |
| 31.46 | 32.20 | 30.66 | 32.00 | -0.88% | |
| 32.63 | 33.17 | 31.60 | 32.29 | -1.48% | |
| 32.81 | 33.62 | 32.52 | 32.77 | +0.06% | |
| 32.22 | 33.00 | 31.38 | 32.75 | +1.39% | |
| 32.43 | 33.09 | 32.11 | 32.30 | -1.34% | |
| 32.33 | 33.50 | 32.18 | 32.74 | +0.89% | |
| 31.93 | 33.04 | 31.81 | 32.45 | +1.88% | |
| 32.39 | 32.79 | 31.53 | 31.85 | -3.48% | |
| 33.93 | 34.24 | 32.13 | 33.00 | -2.37% | |
| 31.31 | 34.10 | 30.87 | 33.80 | +8.33% | |
| 31.79 | 32.13 | 30.89 | 31.20 | -4.38% | |
| 33.98 | 34.50 | 32.59 | 32.63 | -5.37% | |
| 33.48 | 34.58 | 32.55 | 34.48 | +1.44% | |
| 27.45 | 34.10 | 27.30 | 33.99 | +19.81% | |
| 28.81 | 29.64 | 28.00 | 28.37 | -4.16% | |
| 30.05 | 30.13 | 29.19 | 29.60 | -0.64% | |
| 28.73 | 30.21 | 28.44 | 29.79 | +2.90% | |
| 28.27 | 29.41 | 28.17 | 28.95 | +5.23% | |
| 27.40 | 28.15 | 26.94 | 27.51 | -0.54% | |
| 28.17 | 28.86 | 27.17 | 27.66 | +1.82% | |
| 26.90 | 28.05 | 26.86 | 27.17 | +0.17% | |
| 26.00 | 27.34 | 26.00 | 27.12 | +6.14% | |
| 23.51 | 25.93 | 23.51 | 25.55 | +10.51% | |
| 22.33 | 23.65 | 22.25 | 23.12 | +6.32% | |
| 23.23 | 23.61 | 20.76 | 21.75 | -5.25% | |
| 24.89 | 25.02 | 22.44 | 22.95 | -9.04% | |
| 25.16 | 26.14 | 24.96 | 25.23 | -1.83% | |
| 25.40 | 26.49 | 25.03 | 25.70 | +0.47% | |
| 24.76 | 26.18 | 24.69 | 25.58 | +1.27% | |
| 24.90 | 25.49 | 24.54 | 25.26 | +1.61% | |
| 26.00 | 26.55 | 24.53 | 24.86 | -2.81% | |
| 24.38 | 25.85 | 24.21 | 25.58 | -0.89% | |
| 25.51 | 26.38 | 25.31 | 25.81 | +1.53% | |
| 25.80 | 25.80 | 25.04 | 25.42 | +1.97% | |
| 23.51 | 24.98 | 23.15 | 24.93 | +3.02% | |
| 24.17 | 24.88 | 23.64 | 24.20 | -3.14% | |
| 24.48 | 25.69 | 23.87 | 24.99 | +3.67% | |
| 22.86 | 24.15 | 22.55 | 24.10 | +2.82% | |
| 23.06 | 24.10 | 22.91 | 23.44 | +0.86% | |
| 22.05 | 23.27 | 21.88 | 23.24 | +9.01% | |
| 21.12 | 21.48 | 20.71 | 21.32 | +0.09% | |
| 21.79 | 21.99 | 21.21 | 21.30 | -0.09% | |
| 19.80 | 21.36 | 19.79 | 21.32 | +9.28% | |
| 19.45 | 20.05 | 19.10 | 19.51 | +0.15% | |
| 19.05 | 19.86 | 19.05 | 19.48 | +2.20% | |
| 18.73 | 19.35 | 18.60 | 19.06 | +1.28% | |
| 18.91 | 19.53 | 18.15 | 18.82 | -2.96% | |
| 19.22 | 19.76 | 18.55 | 19.40 | +0.18% | |
| 20.49 | 20.75 | 19.30 | 19.36 | -6.41% | |
| 20.57 | 21.28 | 20.16 | 20.69 | +0.12% | |
| 21.35 | 21.66 | 20.54 | 20.66 | -2.68% | |
| 20.73 | 21.24 | 20.09 | 21.23 | +1.92% | |
| 20.86 | 21.16 | 20.10 | 20.83 | -2.44% | |
| 21.26 | 22.20 | 21.03 | 21.35 | -1.52% | |
| 22.72 | 23.17 | 20.26 | 21.68 | -6.35% | |
| 23.30 | 23.61 | 22.83 | 23.15 | -1.57% | |
| 24.25 | 24.94 | 22.60 | 23.52 | -3.84% | |
| 24.16 | 25.88 | 23.51 | 24.46 | +2.13% | |
| 24.80 | 24.83 | 23.40 | 23.95 | -4.31% | |
| 24.61 | 25.87 | 24.15 | 25.03 | -4.68% | |
| 25.15 | 26.93 | 24.05 | 26.26 | +7.84% | |
| 23.46 | 24.69 | 23.09 | 24.35 | +6.66% | |
| 22.70 | 23.34 | 21.76 | 22.83 | +2.19% | |
| 22.46 | 22.89 | 22.12 | 22.34 | -1.97% | |
| 22.58 | 23.66 | 22.06 | 22.79 | +0.13% | |
| 21.99 | 23.23 | 21.91 | 22.76 | +4.21% | |
| 22.19 | 23.06 | 21.52 | 21.84 | -2.02% | |
| 22.03 | 22.42 | 21.07 | 22.29 | -1.02% | |
| 21.51 | 22.62 | 20.63 | 22.52 | +6.58% | |
| 21.16 | 21.84 | 20.69 | 21.13 | -2.36% | |
| 20.26 | 22.56 | 20.26 | 21.64 | +4.29% | |
| 21.10 | 21.73 | 20.65 | 20.75 | -1.75% | |
| 20.79 | 22.06 | 19.83 | 21.12 | +0.91% | |
| 21.41 | 21.66 | 20.73 | 20.93 | -2.24% | |
| 21.97 | 22.96 | 20.74 | 21.41 | -3.12% | |
| 21.78 | 22.22 | 20.82 | 22.10 | -0.45% | |
| 22.50 | 23.43 | 22.08 | 22.20 | +1.37% | |
| 24.04 | 24.04 | 21.50 | 21.90 | -9.73% | |
| 24.09 | 25.34 | 23.88 | 24.26 | +3.94% | |
| 22.28 | 24.03 | 22.08 | 23.34 | +4.95% | |
| 20.18 | 23.19 | 19.66 | 22.24 | +29.30% | |
| 16.95 | 17.41 | 16.44 | 17.20 | +0.88% | |
| 16.57 | 17.09 | 16.35 | 17.05 | +1.73% | |
| 16.42 | 17.19 | 16.42 | 16.76 | +1.21% | |
| 16.52 | 16.92 | 16.34 | 16.56 | +0.06% | |
| 15.62 | 16.59 | 15.48 | 16.55 | +7.05% | |
| 16.01 | 16.08 | 14.96 | 15.46 | -6.81% | |
| 16.52 | 16.84 | 16.27 | 16.59 | +0.61% | |
| 16.32 | 17.24 | 16.15 | 16.49 | +1.54% | |
| 15.60 | 16.25 | 15.60 | 16.24 | +2.92% | |
| 16.06 | 16.26 | 15.64 | 15.78 | +0.64% | |
| 15.65 | 16.13 | 15.39 | 15.68 | +2.08% | |
| 14.70 | 15.45 | 14.52 | 15.36 | +6.44% | |
| 14.67 | 15.00 | 14.34 | 14.43 | -0.07% | |
| 13.59 | 14.60 | 13.59 | 14.44 | +6.10% | |
| 13.81 | 13.89 | 13.29 | 13.61 | -1.52% | |
| 14.37 | 14.40 | 13.72 | 13.82 | -5.28% | |
| 15.75 | 15.90 | 14.41 | 14.59 | -2.47% | |
| 15.08 | 15.38 | 14.89 | 14.96 | -1.38% | |
| 15.07 | 15.35 | 14.94 | 15.17 | +1.07% | |
| 14.87 | 15.41 | 14.50 | 15.01 | -0.33% | |
| 15.32 | 15.32 | 14.52 | 15.06 | -0.73% | |
| 14.87 | 15.33 | 14.63 | 15.17 | +2.71% | |
| 14.59 | 15.07 | 14.51 | 14.77 | +2.36% | |
| 14.78 | 14.79 | 14.27 | 14.43 | -4.56% | |
| 14.50 | 15.39 | 14.43 | 15.12 | +3.53% | |
| 15.45 | 15.65 | 14.23 | 14.61 | -2.83% | |
| 15.84 | 15.93 | 15.00 | 15.03 | -6.47% | |
| 15.96 | 16.22 | 15.64 | 16.07 | +3.48% | |
| 15.61 | 15.80 | 15.16 | 15.53 | -1.71% | |
| 15.59 | 16.26 | 15.55 | 15.80 | +1.02% | |
| 15.70 | 16.07 | 15.54 | 15.64 | -2.13% | |
| 15.79 | 16.39 | 15.65 | 15.98 | +1.59% | |
| 15.97 | 16.11 | 15.56 | 15.73 | -0.19% | |
| 16.25 | 16.57 | 15.68 | 15.76 | -3.02% | |
| 16.46 | 17.14 | 16.24 | 16.25 | -3.16% | |
| 17.01 | 17.48 | 16.24 | 16.78 | -1.12% | |
| 18.00 | 18.00 | 16.75 | 16.97 | -5.93% | |
| 17.72 | 18.15 | 17.07 | 18.04 | -0.28% | |
| 18.06 | 18.32 | 17.60 | 18.09 | -0.82% | |
| 17.92 | 18.77 | 17.92 | 18.24 | +1.96% | |
| 17.67 | 18.09 | 17.42 | 17.89 | +1.30% | |
| 17.01 | 18.25 | 16.83 | 17.66 | +1.09% | |
| 17.02 | 17.89 | 16.73 | 17.47 | +0.17% | |
| 17.97 | 18.51 | 17.24 | 17.44 | -6.74% | |
| 18.00 | 18.87 | 17.56 | 18.70 | +4.76% | |
| 17.98 | 18.13 | 17.56 | 17.85 | +0.11% | |
| 17.83 | 19.07 | 17.73 | 17.83 | +0.51% | |
| 18.86 | 18.90 | 17.65 | 17.74 | -8.18% | |
| 17.68 | 20.77 | 16.73 | 19.32 | +12.46% | |
| 16.61 | 17.27 | 16.36 | 17.18 | +2.69% | |
| 16.29 | 16.84 | 16.21 | 16.73 | +2.45% | |
| 16.78 | 17.25 | 16.05 | 16.33 | -2.51% | |
| 16.57 | 17.03 | 16.39 | 16.75 | +1.09% | |
| 16.59 | 16.90 | 15.70 | 16.57 | -0.12% | |
| 17.65 | 17.74 | 16.37 | 16.59 | -6.64% | |
| 17.31 | 18.41 | 17.15 | 17.77 | +4.28% | |
| 17.08 | 17.20 | 16.60 | 17.04 | -0.23% | |
| 16.20 | 17.22 | 16.00 | 17.08 | +6.68% | |
| 17.00 | 17.40 | 15.71 | 16.01 | -6.37% | |
| 16.61 | 17.15 | 16.11 | 17.10 | +2.33% | |
| 17.77 | 17.80 | 16.10 | 16.71 | -7.06% | |
| 17.74 | 18.12 | 17.34 | 17.98 | +1.81% | |
| 17.66 | 17.83 | 17.26 | 17.66 | -0.73% | |
| 17.75 | 17.80 | 17.06 | 17.79 | -2.63% | |
| 18.63 | 18.80 | 18.12 | 18.27 | -0.54% | |
| 19.28 | 19.40 | 18.22 | 18.37 | -4.72% | |
| 18.39 | 19.51 | 18.39 | 19.28 | +5.24% | |
| 18.73 | 19.00 | 18.14 | 18.32 | -2.91% | |
| 17.56 | 18.89 | 17.56 | 18.87 | +8.45% | |
| 17.22 | 17.57 | 17.15 | 17.40 | +1.46% | |
| 17.11 | 17.79 | 16.96 | 17.15 | -2.50% | |
| 19.02 | 19.02 | 17.55 | 17.59 | -7.47% | |
| 19.00 | 19.09 | 18.50 | 19.01 | +0.11% | |
| 18.84 | 19.39 | 18.71 | 18.99 | +0.80% | |
| 19.71 | 19.88 | 18.83 | 18.84 | -4.32% | |
| 19.71 | 20.06 | 19.33 | 19.69 | -0.86% | |
| 19.94 | 20.16 | 19.30 | 19.86 | -0.20% | |
| 19.91 | 20.02 | 19.41 | 19.90 | -0.20% | |
| 19.75 | 20.11 | 19.62 | 19.94 | +1.01% | |
| 19.03 | 19.80 | 19.03 | 19.74 | +3.79% | |
| 18.45 | 19.80 | 18.41 | 19.02 | +1.12% | |
| 20.25 | 20.29 | 18.76 | 18.81 | -6.18% | |
| 19.98 | 20.20 | 19.77 | 20.05 | +0.25% | |
| 19.86 | 20.24 | 19.86 | 20.00 | +0.28% | |
| 19.87 | 20.12 | 19.81 | 19.95 | -0.23% | |
| 19.61 | 20.00 | 19.61 | 19.99 | +1.42% | |
| 19.74 | 19.84 | 19.63 | 19.71 | -0.15% | |
| 20.19 | 20.32 | 19.65 | 19.74 | -3.33% | |
| 20.55 | 20.89 | 20.39 | 20.42 | -0.58% | |
| 21.03 | 21.28 | 20.44 | 20.54 | -2.24% | |
| 21.44 | 21.55 | 20.79 | 21.01 | -0.47% | |
| 21.28 | 22.08 | 21.04 | 21.11 | -1.86% | |
| 20.56 | 21.74 | 20.55 | 21.51 | +4.42% | |
| 21.16 | 21.39 | 20.55 | 20.60 | -2.55% | |
| 21.40 | 21.60 | 21.02 | 21.14 | -1.54% | |
| 21.60 | 21.89 | 21.37 | 21.47 | -0.60% | |
| 21.37 | 21.89 | 21.26 | 21.60 | +0.42% | |
| 20.70 | 21.66 | 20.67 | 21.51 | +3.31% | |
| 20.69 | 20.90 | 20.48 | 20.82 | +0.82% | |
| 20.53 | 21.31 | 20.43 | 20.65 | -0.43% | |
| 20.52 | 20.74 | 20.12 | 20.74 | +1.42% | |
| 19.73 | 20.53 | 19.62 | 20.45 | +3.86% | |
| 20.01 | 20.23 | 19.60 | 19.69 | -0.86% | |
| 19.16 | 20.33 | 19.10 | 19.86 | +1.38% | |
| 19.61 | 19.72 | 19.42 | 19.59 | +0.15% | |
| 19.39 | 19.84 | 19.28 | 19.56 | +0.62% | |
| 19.17 | 19.79 | 19.17 | 19.44 | +1.94% | |
| 18.95 | 19.31 | 18.82 | 19.07 | +0.69% | |
| 17.80 | 19.08 | 17.71 | 18.94 | +6.52% | |
| 18.56 | 18.61 | 17.76 | 17.78 | -2.74% | |
| 18.55 | 18.60 | 18.00 | 18.28 | -1.67% | |
| 18.51 | 18.74 | 18.21 | 18.59 | -0.69% | |
| 20.05 | 20.23 | 18.52 | 18.72 | -7.65% | |
| 20.00 | 20.56 | 19.80 | 20.27 | -0.98% | |
| 21.04 | 21.39 | 20.33 | 20.47 | -2.48% | |
| 21.13 | 21.57 | 20.66 | 20.99 | +3.25% | |
| 20.61 | 20.82 | 20.12 | 20.33 | -2.07% | |
| 20.31 | 21.02 | 19.62 | 20.76 | +4.64% | |
| 21.46 | 21.88 | 17.97 | 19.84 | -7.89% | |
| 22.72 | 22.79 | 21.26 | 21.54 | -5.36% | |
| 23.20 | 23.39 | 22.68 | 22.76 | -1.09% | |
| 23.39 | 23.97 | 22.76 | 23.01 | -5.43% | |
| 24.35 | 24.96 | 23.72 | 24.33 | +0.21% | |
| 23.61 | 24.67 | 23.50 | 24.28 | +3.94% | |
| 22.98 | 23.85 | 22.83 | 23.36 | -0.09% | |
| 23.54 | 24.31 | 23.17 | 23.38 | -1.14% | |
| 23.66 | 24.38 | 23.35 | 23.65 | -0.04% | |
| 23.94 | 23.96 | 23.49 | 23.66 | +0.38% | |
| 23.49 | 23.99 | 23.36 | 23.57 | +2.39% | |
| 22.78 | 23.14 | 22.51 | 23.02 | +0.57% | |
| 22.98 | 23.33 | 22.74 | 22.89 | -1.04% | |
| 22.43 | 23.61 | 22.33 | 23.13 | +3.12% | |
| 21.67 | 22.75 | 21.67 | 22.43 | +4.04% | |
| 21.36 | 21.67 | 21.20 | 21.56 | 0.00% | |
| 22.08 | 22.18 | 21.23 | 21.56 | -1.42% | |
| 22.50 | 22.57 | 21.47 | 21.87 | -1.75% | |
| 21.15 | 22.54 | 21.10 | 22.26 | +3.06% | |
| 20.92 | 21.63 | 20.48 | 21.60 | +4.80% | |
| 22.20 | 22.25 | 20.50 | 20.61 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the FIVN chart for longer ranges.