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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$174.40$174.40476,700——
2020-12-30$174.81$174.81263,500——
2020-12-29$173.50$173.50587,500——
2020-12-28$176.16$176.16409,300——
2020-12-24$180.04$180.04159,800——
2020-12-23$179.99$179.99658,400——
2020-12-22$186.65$186.65719,400——
2020-12-21$179.43$179.43534,700——
2020-12-18$176.60$176.60822,600——
2020-12-17$172.38$172.381,000,400——
2020-12-16$168.91$168.91461,300——
2020-12-15$167.44$167.44450,700——
2020-12-14$164.82$164.82698,800——
2020-12-11$162.57$162.57475,400——
2020-12-10$159.27$159.27545,800——
2020-12-09$152.00$152.00813,300——
2020-12-08$151.20$151.20490,000——
2020-12-07$152.63$152.63345,200——
2020-12-04$151.53$151.53521,500——
2020-12-03$155.15$155.15535,500——
2020-12-02$155.00$155.00317,500——
2020-12-01$154.87$154.87493,200——
2020-11-30$155.20$155.20826,200——
2020-11-27$151.13$151.13358,200——
2020-11-25$144.39$144.39871,900——
2020-11-24$143.04$143.04570,900——
2020-11-23$148.03$148.03689,100——
2020-11-20$148.67$148.67540,800——
2020-11-19$146.16$146.16787,600——
2020-11-18$139.93$139.93290,200——
2020-11-17$140.59$140.59535,500——
2020-11-16$140.58$140.58460,200——
2020-11-13$141.17$141.17496,600——
2020-11-12$145.48$145.48324,400——
2020-11-11$143.52$143.52799,700——
2020-11-10$138.83$138.831,445,400——
2020-11-09$141.26$141.261,913,100——
2020-11-06$164.96$164.96721,300——
2020-11-05$163.30$163.30656,500——
2020-11-04$162.66$162.661,335,500——
2020-11-03$149.19$149.19794,900——
2020-11-02$144.19$144.191,105,600——
2020-10-30$151.72$151.721,920,000——
2020-10-29$143.11$143.11722,000——
2020-10-28$143.42$143.42502,800——
2020-10-27$145.20$145.20801,100——
2020-10-26$141.30$141.30606,200——
2020-10-23$142.28$142.28443,400——
2020-10-22$139.40$139.401,015,300——
2020-10-21$141.20$141.20369,000——
2020-10-20$144.51$144.51269,400——
2020-10-19$145.23$145.23332,000——
2020-10-16$145.66$145.66263,500——
2020-10-15$146.20$146.20582,000——
2020-10-14$144.67$144.67367,900——
2020-10-13$145.80$145.80497,200——
2020-10-12$142.63$142.63298,200——
2020-10-09$140.08$140.08389,300——
2020-10-08$136.38$136.38711,500——
2020-10-07$139.57$139.57781,900——
2020-10-06$135.87$135.87756,000——
2020-10-05$133.42$133.42467,600——
2020-10-02$132.06$132.06670,600——
2020-10-01$131.95$131.95679,100——
2020-09-30$129.68$129.68903,300——
2020-09-29$128.74$128.74428,600——
2020-09-28$126.82$126.82478,600——
2020-09-25$125.02$125.02921,300——
2020-09-24$121.30$121.30759,500——
2020-09-23$123.60$123.60439,100——
2020-09-22$126.63$126.63496,700——
2020-09-21$126.33$126.33798,700——
2020-09-18$122.06$122.061,071,000——
2020-09-17$119.94$119.94540,800——
2020-09-16$119.86$119.86418,200——
2020-09-15$120.65$120.65488,700——
2020-09-14$119.34$119.34466,200——
2020-09-11$116.56$116.561,023,800——
2020-09-10$119.33$119.331,001,200——
2020-09-09$117.31$117.31698,700——
2020-09-08$111.84$111.84803,300——
2020-09-04$115.64$115.641,360,100——
2020-09-03$119.12$119.12980,100——
2020-09-02$127.06$127.06621,800——
2020-09-01$129.86$129.86710,900——
2020-08-31$127.44$127.44450,400——
2020-08-28$125.46$125.46478,600——
2020-08-27$126.15$126.15688,600——
2020-08-26$128.32$128.32983,700——
2020-08-25$123.78$123.78388,200——
2020-08-24$123.13$123.13459,900——
2020-08-21$125.41$125.41558,400——
2020-08-20$128.09$128.09984,500——
2020-08-19$124.59$124.59599,700——
2020-08-18$124.94$124.94511,900——
2020-08-17$122.24$122.24764,400——
2020-08-14$119.20$119.20584,800——
2020-08-13$119.45$119.45806,100——
2020-08-12$115.10$115.10616,600——
2020-08-11$112.37$112.37963,100——
2020-08-10$115.84$115.84999,100——
2020-08-07$123.27$123.27814,300——
2020-08-06$127.16$127.16532,700——
2020-08-05$128.30$128.30836,300——
2020-08-04$129.27$129.271,741,400——
2020-08-03$129.13$129.131,921,400——
2020-07-31$120.82$120.82983,900——
2020-07-30$117.42$117.42524,200——
2020-07-29$116.15$116.15306,700——
2020-07-28$113.98$113.98430,000——
2020-07-27$114.35$114.35995,700——
2020-07-24$111.44$111.44773,900——
2020-07-23$112.82$112.82355,000——
2020-07-22$115.58$115.58568,500——
2020-07-21$116.06$116.06659,600——
2020-07-20$118.24$118.24914,900——
2020-07-17$112.06$112.06618,200——
2020-07-16$110.56$110.56923,600——
2020-07-15$112.73$112.73599,700——
2020-07-14$112.51$112.51604,200——
2020-07-13$110.78$110.78756,700——
2020-07-10$119.06$119.06565,800——
2020-07-09$120.94$120.94987,000——
2020-07-08$118.20$118.20940,100——
2020-07-07$114.68$114.68671,400——
2020-07-06$115.35$115.351,299,100——
2020-07-02$113.58$113.58781,000——
2020-07-01$114.13$114.13703,500——
2020-06-30$110.67$110.67934,500——
2020-06-29$107.72$107.721,090,800——
2020-06-26$107.72$107.728,074,800——
2020-06-25$106.97$106.97933,800——
2020-06-24$103.64$103.64895,000——
2020-06-23$106.53$106.531,154,700——
2020-06-22$108.63$108.632,795,200——
2020-06-19$100.79$100.792,778,100——
2020-06-18$103.06$103.06957,200——
2020-06-17$103.52$103.52660,100——
2020-06-16$104.14$104.14672,000——
2020-06-15$103.58$103.58685,800——
2020-06-12$100.92$100.921,079,500——
2020-06-11$101.22$101.221,272,000——
2020-06-10$100.64$100.641,440,900——
2020-06-09$96.07$96.071,123,700——
2020-06-08$96.99$96.991,140,700——
2020-06-05$97.24$97.241,991,100——
2020-06-04$94.72$94.721,734,400——
2020-06-03$100.82$100.82969,500——
2020-06-02$107.07$107.07992,000——
2020-06-01$107.23$107.23987,600——
2020-05-29$104.20$104.201,120,400——
2020-05-28$100.90$100.90997,900——
2020-05-27$98.61$98.611,232,700——
2020-05-26$95.88$95.881,489,700——
2020-05-22$104.71$104.712,906,300——
2020-05-21$103.34$103.34877,800——
2020-05-20$103.65$103.651,002,300——
2020-05-19$103.80$103.80842,300——
2020-05-18$103.65$103.651,015,800——
2020-05-15$106.21$106.211,106,700——
2020-05-14$103.08$103.08816,300——
2020-05-13$100.83$100.83974,000——
2020-05-12$104.28$104.281,098,800——
2020-05-11$105.18$105.18899,800——
2020-05-08$104.53$104.53737,400——
2020-05-07$103.86$103.861,222,000——
2020-05-06$105.10$105.102,006,900——
2020-05-05$96.02$96.023,499,000——
2020-05-04$95.88$95.881,695,700——
2020-05-01$91.83$91.831,041,400——
2020-04-30$92.67$92.671,032,100——
2020-04-29$94.11$94.111,718,100——
2020-04-28$96.22$96.221,244,700——
2020-04-27$97.76$97.76595,500——
2020-04-24$97.29$97.29565,400——
2020-04-23$96.06$96.06968,100——
2020-04-22$95.64$95.64860,000——
2020-04-21$93.67$93.671,766,300——
2020-04-20$94.76$94.761,227,300——
2020-04-17$92.30$92.301,993,700——
2020-04-16$90.89$90.891,973,800——
2020-04-15$85.98$85.981,114,800——
2020-04-14$83.01$83.01655,600——
2020-04-13$79.96$79.96684,700——
2020-04-09$78.35$78.351,650,200——
2020-04-08$79.80$79.80811,900——
2020-04-07$76.78$76.781,183,600——
2020-04-06$77.97$77.97952,900——
2020-04-03$73.90$73.90908,400——
2020-04-02$75.56$75.561,012,200——
2020-04-01$73.74$73.741,357,800——
2020-03-31$76.46$76.462,126,100——
2020-03-30$76.28$76.281,850,800——
2020-03-27$73.53$73.53885,700——
2020-03-26$74.24$74.24883,300——
2020-03-25$69.86$69.861,464,200——
2020-03-24$71.00$71.001,280,700——
2020-03-23$66.79$66.791,332,700——
2020-03-20$62.59$62.591,567,800——
2020-03-19$62.80$62.801,112,100——
2020-03-18$62.77$62.771,019,600——
2020-03-17$65.46$65.461,574,600——
2020-03-16$56.45$56.452,109,100——
2020-03-13$63.35$63.351,130,400——
2020-03-12$60.95$60.951,153,200——
2020-03-11$67.26$67.26673,100——
2020-03-10$70.00$70.00996,200——
2020-03-09$66.15$66.151,375,300——
2020-03-06$71.97$71.971,203,800——
2020-03-05$73.57$73.571,294,400——
2020-03-04$73.21$73.21849,400——
2020-03-03$72.50$72.501,194,800——
2020-03-02$72.88$72.881,052,200——
2020-02-28$73.03$73.031,191,900——
2020-02-27$71.75$71.751,290,400——
2020-02-26$74.05$74.05917,500——
2020-02-25$74.03$74.031,083,400——
2020-02-24$72.29$72.29868,100——
2020-02-21$73.25$73.25803,800——
2020-02-20$75.12$75.121,691,300——
2020-02-19$78.75$78.751,461,600——
2020-02-18$76.94$76.941,183,900——
2020-02-14$76.59$76.59298,600——
2020-02-13$75.98$75.98315,300——
2020-02-12$75.63$75.63568,100——
2020-02-11$75.17$75.17285,700——
2020-02-10$75.88$75.88383,600——
2020-02-07$73.92$73.92586,400——
2020-02-06$73.98$73.98303,900——
2020-02-05$73.28$73.28701,300——
2020-02-04$75.17$75.17795,300——
2020-02-03$72.71$72.71594,500——
2020-01-31$71.73$71.73557,200——
2020-01-30$72.68$72.68295,900——
2020-01-29$71.64$71.64355,600——
2020-01-28$72.24$72.24505,400——
2020-01-27$70.68$70.68661,000——
2020-01-24$70.87$70.87456,300——
2020-01-23$70.80$70.80814,100——
2020-01-22$71.49$71.49580,100——
2020-01-21$73.15$73.15464,600——
2020-01-17$73.58$73.58509,800——
2020-01-16$73.31$73.31465,400——
2020-01-15$72.72$72.72369,600——
2020-01-14$71.92$71.92528,900——
2020-01-13$72.62$72.62767,200——
2020-01-10$71.15$71.15485,600——
2020-01-09$71.21$71.212,743,500——
2020-01-08$70.20$70.20649,700——
2020-01-07$67.91$67.91566,800——
2020-01-06$68.33$68.33570,700——
2020-01-03$67.01$67.01316,900——
2020-01-02$66.76$66.76702,800——