NASDAQ:FIVN | Historical Stock Price | Five9, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2014-04-04 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$3.56$8.09$18.39$41.78$94.92$215.662014-04-042026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$65.58$65.58431,400——
2019-12-30$65.29$65.29288,400——
2019-12-27$66.58$66.58293,800——
2019-12-26$66.99$66.99279,500——
2019-12-24$66.57$66.57171,900——
2019-12-23$66.04$66.04320,800——
2019-12-20$66.48$66.481,107,800——
2019-12-19$66.99$66.99880,800——
2019-12-18$65.47$65.47517,000——
2019-12-17$66.59$66.59481,100——
2019-12-16$66.75$66.75630,600——
2019-12-13$65.98$65.98309,600——
2019-12-12$65.07$65.07472,600——
2019-12-11$65.37$65.37449,200——
2019-12-10$65.74$65.74260,300——
2019-12-09$66.11$66.11481,900——
2019-12-06$66.13$66.13521,100——
2019-12-05$66.76$66.76216,800——
2019-12-04$67.17$67.17716,800——
2019-12-03$66.90$66.90434,600——
2019-12-02$66.75$66.75532,800——
2019-11-29$68.17$68.17149,500——
2019-11-27$69.07$69.07567,400——
2019-11-26$67.53$67.53850,300——
2019-11-25$68.42$68.42877,400——
2019-11-22$65.46$65.46460,100——
2019-11-21$65.53$65.53495,200——
2019-11-20$65.16$65.16752,300——
2019-11-19$63.80$63.80748,900——
2019-11-18$64.80$64.80528,000——
2019-11-15$65.41$65.41732,200——
2019-11-14$63.32$63.32674,100——
2019-11-13$63.73$63.73537,000——
2019-11-12$62.05$62.05555,600——
2019-11-11$61.63$61.63355,400——
2019-11-08$60.66$60.66393,300——
2019-11-07$60.37$60.37755,600——
2019-11-06$60.36$60.362,783,600——
2019-11-05$55.43$55.431,065,600——
2019-11-04$55.46$55.46740,600——
2019-11-01$56.41$56.41578,300——
2019-10-31$55.51$55.51399,500——
2019-10-30$57.23$57.23824,200——
2019-10-29$55.67$55.67325,300——
2019-10-28$55.95$55.95314,300——
2019-10-25$55.28$55.28237,700——
2019-10-24$54.80$54.80362,400——
2019-10-23$53.17$53.17410,000——
2019-10-22$52.14$52.14606,600——
2019-10-21$54.01$54.01636,600——
2019-10-18$53.84$53.841,122,300——
2019-10-17$56.47$56.47390,100——
2019-10-16$55.72$55.72520,700——
2019-10-15$56.86$56.86373,200——
2019-10-14$55.95$55.95215,300——
2019-10-11$55.58$55.58301,000——
2019-10-10$54.73$54.73430,800——
2019-10-09$55.17$55.17619,000——
2019-10-08$53.02$53.02983,400——
2019-10-07$56.79$56.79583,600——
2019-10-04$55.40$55.40670,900——
2019-10-03$53.86$53.861,362,300——
2019-10-02$51.98$51.98495,400——
2019-10-01$52.53$52.53538,700——
2019-09-30$53.74$53.74793,400——
2019-09-27$53.91$53.91660,600——
2019-09-26$56.14$56.14284,500——
2019-09-25$55.98$55.98648,100——
2019-09-24$55.81$55.81747,300——
2019-09-23$57.79$57.79325,000——
2019-09-20$58.43$58.43950,400——
2019-09-19$58.00$58.00805,700——
2019-09-18$57.98$57.98938,200——
2019-09-17$56.65$56.65879,000——
2019-09-16$54.71$54.71725,100——
2019-09-13$53.93$53.93620,000——
2019-09-12$55.14$55.141,271,900——
2019-09-11$55.63$55.63790,100——
2019-09-10$56.28$56.281,045,100——
2019-09-09$58.90$58.90740,500——
2019-09-06$61.65$61.65497,400——
2019-09-05$61.25$61.25523,300——
2019-09-04$62.30$62.30571,100——
2019-09-03$61.65$61.65514,700——
2019-08-30$63.21$63.21304,700——
2019-08-29$63.65$63.65568,200——
2019-08-28$62.78$62.78360,600——
2019-08-27$62.91$62.91507,700——
2019-08-26$63.70$63.70391,100——
2019-08-23$62.63$62.63370,600——
2019-08-22$63.71$63.71303,000——
2019-08-21$63.79$63.79381,400——
2019-08-20$62.51$62.511,064,000——
2019-08-19$62.28$62.28713,300——
2019-08-16$63.54$63.54441,500——
2019-08-15$62.05$62.05526,600——
2019-08-14$60.84$60.841,154,500——
2019-08-13$64.00$64.001,016,600——
2019-08-12$61.29$61.29482,300——
2019-08-09$61.81$61.81643,600——
2019-08-08$62.00$62.001,629,900——
2019-08-07$58.05$58.051,299,200——
2019-08-06$56.45$56.45994,200——
2019-08-05$55.50$55.501,056,100——
2019-08-02$58.03$58.031,202,700——
2019-08-01$57.58$57.584,308,000——
2019-07-31$49.37$49.371,263,000——
2019-07-30$49.38$49.381,406,200——
2019-07-29$47.91$47.911,119,000——
2019-07-26$48.10$48.10584,600——
2019-07-25$47.89$47.89557,500——
2019-07-24$48.46$48.46861,200——
2019-07-23$48.34$48.34441,600——
2019-07-22$48.17$48.17549,400——
2019-07-19$47.47$47.47641,400——
2019-07-18$48.43$48.43945,500——
2019-07-17$48.75$48.75780,500——
2019-07-16$49.83$49.832,166,300——
2019-07-15$48.04$48.042,559,800——
2019-07-12$53.51$53.51394,900——
2019-07-11$51.86$51.86820,900——
2019-07-10$53.52$53.52294,200——
2019-07-09$53.48$53.48601,100——
2019-07-08$52.39$52.39463,500——
2019-07-05$51.70$51.70398,800——
2019-07-03$51.52$51.52186,200——
2019-07-02$51.47$51.47454,700——
2019-07-01$52.09$52.09703,600——
2019-06-28$51.29$51.291,139,800——
2019-06-27$50.67$50.671,149,100——
2019-06-26$49.37$49.37792,400——
2019-06-25$50.15$50.15705,500——
2019-06-24$52.37$52.37625,700——
2019-06-21$52.87$52.87815,800——
2019-06-20$54.22$54.221,403,800——
2019-06-19$54.93$54.931,641,800——
2019-06-18$53.18$53.181,035,500——
2019-06-17$52.82$52.82670,100——
2019-06-14$50.40$50.40529,200——
2019-06-13$50.72$50.72656,400——
2019-06-12$50.04$50.04687,900——
2019-06-11$47.88$47.88669,300——
2019-06-10$49.68$49.68913,400——
2019-06-07$49.48$49.481,253,000——
2019-06-06$49.29$49.29784,700——
2019-06-05$48.56$48.56716,500——
2019-06-04$47.70$47.701,626,000——
2019-06-03$46.90$46.901,385,700——
2019-05-31$51.35$51.35596,800——
2019-05-30$52.03$52.03499,400——
2019-05-29$50.88$50.881,013,000——
2019-05-28$52.82$52.82853,200——
2019-05-24$50.63$50.63589,600——
2019-05-23$49.59$49.591,320,700——
2019-05-22$51.06$51.06425,500——
2019-05-21$50.87$50.87398,000——
2019-05-20$49.70$49.70372,100——
2019-05-17$49.92$49.92293,200——
2019-05-16$50.85$50.85830,400——
2019-05-15$49.15$49.15805,400——
2019-05-14$48.45$48.45474,900——
2019-05-13$47.52$47.52657,500——
2019-05-10$50.14$50.14770,200——
2019-05-09$50.09$50.09717,500——
2019-05-08$50.02$50.02462,300——
2019-05-07$50.84$50.84557,000——
2019-05-06$51.00$51.00543,900——
2019-05-03$51.03$51.03759,100——
2019-05-02$49.17$49.171,751,800——
2019-05-01$52.97$52.971,284,100——
2019-04-30$53.07$53.07699,900——
2019-04-29$53.67$53.67581,900——
2019-04-26$52.55$52.55315,400——
2019-04-25$51.62$51.62220,100——
2019-04-24$51.22$51.22537,900——
2019-04-23$51.82$51.82656,000——
2019-04-22$50.61$50.61547,700——
2019-04-18$49.55$49.55460,400——
2019-04-17$49.83$49.83507,100——
2019-04-16$51.40$51.40642,400——
2019-04-15$51.91$51.91899,000——
2019-04-12$52.30$52.30765,100——
2019-04-11$51.00$51.00410,800——
2019-04-10$50.52$50.52895,800——
2019-04-09$49.26$49.26879,900——
2019-04-08$48.80$48.801,153,900——
2019-04-05$49.49$49.491,037,600——
2019-04-04$49.79$49.791,036,100——
2019-04-03$52.29$52.29515,300——
2019-04-02$52.40$52.40888,500——
2019-04-01$51.69$51.69990,400——
2019-03-29$52.83$52.83670,600——
2019-03-28$52.99$52.99361,800——
2019-03-27$52.01$52.01564,100——
2019-03-26$54.00$54.00629,300——
2019-03-25$53.12$53.12431,200——
2019-03-22$53.38$53.38729,700——
2019-03-21$56.49$56.491,176,500——
2019-03-20$55.29$55.291,266,600——
2019-03-19$55.08$55.08597,300——
2019-03-18$54.92$54.92580,900——
2019-03-15$54.43$54.431,854,900——
2019-03-14$54.31$54.31352,500——
2019-03-13$54.45$54.451,486,900——
2019-03-12$53.89$53.89416,100——
2019-03-11$53.49$53.491,198,500——
2019-03-08$51.97$51.97511,800——
2019-03-07$51.31$51.31551,500——
2019-03-06$50.69$50.691,322,100——
2019-03-05$52.00$52.001,338,600——
2019-03-04$52.51$52.512,241,000——
2019-03-01$54.71$54.711,653,200——
2019-02-28$53.04$53.041,544,200——
2019-02-27$53.85$53.85594,300——
2019-02-26$53.58$53.58686,300——
2019-02-25$53.36$53.36697,600——
2019-02-22$53.00$53.00790,500——
2019-02-21$52.28$52.28918,400——
2019-02-20$51.47$51.474,023,200——
2019-02-19$54.31$54.311,239,700——
2019-02-15$54.24$54.24749,500——
2019-02-14$53.05$53.05723,900——
2019-02-13$53.80$53.80657,800——
2019-02-12$53.79$53.79445,300——
2019-02-11$52.19$52.19430,600——
2019-02-08$52.92$52.92435,300——
2019-02-07$51.72$51.72569,300——
2019-02-06$51.59$51.59553,900——
2019-02-05$52.26$52.26824,400——
2019-02-04$52.21$52.21741,400——
2019-02-01$51.57$51.57906,000——
2019-01-31$51.13$51.131,395,900——
2019-01-30$49.38$49.38596,300——
2019-01-29$47.52$47.52427,500——
2019-01-28$48.13$48.13546,900——
2019-01-25$48.45$48.45750,400——
2019-01-24$46.31$46.31284,500——
2019-01-23$46.56$46.56850,000——
2019-01-22$46.59$46.59586,600——
2019-01-18$46.87$46.87651,900——
2019-01-17$47.29$47.29679,900——
2019-01-16$45.82$45.82872,100——
2019-01-15$45.63$45.63505,800——
2019-01-14$44.47$44.47849,000——
2019-01-11$46.38$46.38589,100——
2019-01-10$47.02$47.02495,700——
2019-01-09$46.49$46.491,002,700——
2019-01-08$46.94$46.941,092,600——
2019-01-07$45.89$45.891,516,100——
2019-01-04$42.52$42.52562,700——
2019-01-03$40.98$40.98492,000——
2019-01-02$42.59$42.59924,300——