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 — 2022

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2022-12-30$67.86$67.86452,200——
2022-12-29$67.77$67.77831,300——
2022-12-28$65.55$65.55530,800——
2022-12-27$65.57$65.571,171,500——
2022-12-23$65.94$65.94604,900——
2022-12-22$66.84$66.84699,100——
2022-12-21$67.77$67.771,485,800——
2022-12-20$68.30$68.30851,600——
2022-12-19$67.47$67.471,377,900——
2022-12-16$70.64$70.642,966,900——
2022-12-15$70.44$70.441,228,300——
2022-12-14$73.30$73.301,834,200——
2022-12-13$71.49$71.491,730,000——
2022-12-12$68.90$68.901,505,500——
2022-12-09$65.90$65.901,181,400——
2022-12-08$66.06$66.061,136,400——
2022-12-07$64.54$64.54868,500——
2022-12-06$64.43$64.43821,500——
2022-12-05$66.22$66.221,309,700——
2022-12-02$68.05$68.051,562,200——
2022-12-01$67.45$67.451,893,800——
2022-11-30$64.11$64.111,781,800——
2022-11-29$60.23$60.231,011,300——
2022-11-28$60.82$60.821,398,500——
2022-11-25$60.68$60.68449,800——
2022-11-23$60.63$60.631,181,500——
2022-11-22$59.35$59.351,494,500——
2022-11-21$56.41$56.41671,100——
2022-11-18$58.18$58.18847,800——
2022-11-17$57.81$57.811,127,800——
2022-11-16$60.01$60.012,297,100——
2022-11-15$63.84$63.841,667,800——
2022-11-14$61.55$61.551,051,000——
2022-11-11$63.54$63.542,189,100——
2022-11-10$61.24$61.242,684,500——
2022-11-09$53.78$53.782,476,100——
2022-11-08$54.10$54.108,208,700——
2022-11-07$47.00$47.003,804,200——
2022-11-04$49.70$49.702,962,500——
2022-11-03$53.29$53.291,598,700——
2022-11-02$54.71$54.712,119,600——
2022-11-01$59.85$59.851,153,800——
2022-10-31$60.26$60.261,404,500——
2022-10-28$60.48$60.48730,900——
2022-10-27$60.20$60.201,056,100——
2022-10-26$59.87$59.871,541,100——
2022-10-25$59.79$59.791,427,200——
2022-10-24$56.93$56.931,648,400——
2022-10-21$55.38$55.381,340,600——
2022-10-20$55.29$55.29922,700——
2022-10-19$55.59$55.59969,000——
2022-10-18$59.00$59.00969,900——
2022-10-17$58.70$58.701,216,200——
2022-10-14$54.92$54.921,507,500——
2022-10-13$55.38$55.381,704,200——
2022-10-12$54.65$54.652,402,500——
2022-10-11$54.60$54.603,715,100——
2022-10-10$57.30$57.308,829,700——
2022-10-07$76.97$76.97702,600——
2022-10-06$81.45$81.45580,300——
2022-10-05$80.26$80.26729,000——
2022-10-04$79.11$79.111,455,000——
2022-10-03$76.60$76.60947,100——
2022-09-30$74.98$74.981,062,600——
2022-09-29$76.31$76.31822,400——
2022-09-28$77.65$77.651,195,300——
2022-09-27$75.91$75.91686,800——
2022-09-26$75.16$75.16828,000——
2022-09-23$75.83$75.831,120,100——
2022-09-22$77.59$77.591,182,600——
2022-09-21$79.69$79.69742,300——
2022-09-20$81.40$81.40923,200——
2022-09-19$82.96$82.961,067,400——
2022-09-16$81.78$81.781,122,500——
2022-09-15$85.38$85.38693,300——
2022-09-14$86.14$86.14906,000——
2022-09-13$87.40$87.401,214,000——
2022-09-12$92.49$92.49931,600——
2022-09-09$91.45$91.451,053,000——
2022-09-08$88.50$88.501,105,100——
2022-09-07$88.40$88.401,244,100——
2022-09-06$88.75$88.751,044,300——
2022-09-02$91.44$91.441,381,100——
2022-09-01$96.12$96.12634,500——
2022-08-31$98.11$98.11720,400——
2022-08-30$100.15$100.15628,600——
2022-08-29$98.74$98.74869,800——
2022-08-26$100.35$100.35859,400——
2022-08-25$104.49$104.49372,100——
2022-08-24$102.53$102.53704,900——
2022-08-23$102.79$102.79812,900——
2022-08-22$106.87$106.87400,700——
2022-08-19$109.43$109.43619,900——
2022-08-18$112.40$112.40511,600——
2022-08-17$111.62$111.62558,200——
2022-08-16$113.96$113.961,057,400——
2022-08-15$116.00$116.00662,800——
2022-08-12$117.17$117.17360,200——
2022-08-11$116.16$116.16834,600——
2022-08-10$118.02$118.02959,700——
2022-08-09$111.45$111.451,371,900——
2022-08-08$116.87$116.87722,500——
2022-08-05$117.21$117.21978,200——
2022-08-04$115.72$115.72879,400——
2022-08-03$115.80$115.801,215,500——
2022-08-02$112.33$112.331,671,100——
2022-08-01$107.18$107.18941,400——
2022-07-29$108.12$108.124,251,700——
2022-07-28$98.38$98.381,595,000——
2022-07-27$95.38$95.38828,300——
2022-07-26$93.88$93.88855,900——
2022-07-25$97.84$97.84729,500——
2022-07-22$100.11$100.11553,900——
2022-07-21$104.37$104.371,039,100——
2022-07-20$100.25$100.251,018,600——
2022-07-19$93.65$93.651,068,400——
2022-07-18$93.65$93.65712,700——
2022-07-15$92.32$92.32428,300——
2022-07-14$90.18$90.18737,500——
2022-07-13$91.90$91.90605,000——
2022-07-12$92.64$92.64806,200——
2022-07-11$96.11$96.11683,700——
2022-07-08$99.38$99.38465,500——
2022-07-07$99.48$99.48765,400——
2022-07-06$95.39$95.39810,400——
2022-07-05$98.50$98.50821,200——
2022-07-01$94.73$94.73546,700——
2022-06-30$91.14$91.14581,200——
2022-06-29$93.60$93.60427,400——
2022-06-28$93.41$93.41740,200——
2022-06-27$100.21$100.21862,800——
2022-06-24$100.50$100.501,404,200——
2022-06-23$96.45$96.45981,600——
2022-06-22$91.61$91.61912,900——
2022-06-21$88.38$88.38541,500——
2022-06-17$86.76$86.76796,800——
2022-06-16$82.23$82.23813,100——
2022-06-15$86.30$86.301,056,900——
2022-06-14$85.17$85.17802,500——
2022-06-13$85.69$85.691,293,500——
2022-06-10$94.26$94.26921,600——
2022-06-09$98.56$98.56996,400——
2022-06-08$101.32$101.32665,500——
2022-06-07$101.06$101.06601,000——
2022-06-06$100.73$100.73707,700——
2022-06-03$101.30$101.301,091,900——
2022-06-02$103.57$103.57693,600——
2022-06-01$98.77$98.77874,000——
2022-05-31$96.71$96.71848,000——
2022-05-27$102.05$102.05618,100——
2022-05-26$98.70$98.701,058,800——
2022-05-25$92.77$92.771,027,800——
2022-05-24$86.14$86.141,513,200——
2022-05-23$94.73$94.73758,400——
2022-05-20$97.14$97.141,151,500——
2022-05-19$97.94$97.941,228,900——
2022-05-18$93.80$93.801,351,300——
2022-05-17$94.64$94.641,200,700——
2022-05-16$94.25$94.251,124,300——
2022-05-13$101.42$101.421,159,800——
2022-05-12$92.92$92.921,413,000——
2022-05-11$92.11$92.111,153,100——
2022-05-10$94.65$94.651,255,500——
2022-05-09$93.68$93.681,544,000——
2022-05-06$106.23$106.231,188,600——
2022-05-05$108.97$108.971,175,700——
2022-05-04$115.15$115.151,624,400——
2022-05-03$114.40$114.401,581,600——
2022-05-02$116.07$116.071,725,500——
2022-04-29$110.10$110.103,156,900——
2022-04-28$103.04$103.041,510,300——
2022-04-27$100.91$100.91891,100——
2022-04-26$100.90$100.901,278,400——
2022-04-25$106.25$106.25944,300——
2022-04-22$102.85$102.85845,200——
2022-04-21$104.95$104.95688,100——
2022-04-20$109.04$109.04502,200——
2022-04-19$111.29$111.291,044,500——
2022-04-18$108.89$108.89836,200——
2022-04-14$113.49$113.49440,700——
2022-04-13$116.70$116.701,169,400——
2022-04-12$110.97$110.97972,500——
2022-04-11$115.79$115.791,418,900——
2022-04-08$110.00$110.00560,500——
2022-04-07$111.83$111.831,632,800——
2022-04-06$115.19$115.191,107,000——
2022-04-05$119.09$119.091,076,700——
2022-04-04$118.33$118.331,152,900——
2022-04-01$116.50$116.501,691,300——
2022-03-31$110.40$110.40961,400——
2022-03-30$110.64$110.64647,800——
2022-03-29$112.11$112.11726,500——
2022-03-28$106.96$106.961,020,400——
2022-03-25$106.32$106.321,233,700——
2022-03-24$109.74$109.74755,100——
2022-03-23$107.48$107.481,286,700——
2022-03-22$107.96$107.961,352,300——
2022-03-21$103.56$103.561,336,400——
2022-03-18$103.98$103.981,950,800——
2022-03-17$96.64$96.641,483,400——
2022-03-16$93.26$93.262,046,600——
2022-03-15$85.03$85.03874,200——
2022-03-14$83.12$83.121,434,600——
2022-03-11$87.38$87.381,023,200——
2022-03-10$91.41$91.41986,700——
2022-03-09$94.43$94.431,555,100——
2022-03-08$91.82$91.821,182,400——
2022-03-07$91.40$91.401,683,200——
2022-03-04$97.42$97.421,859,500——
2022-03-03$102.79$102.791,615,400——
2022-03-02$109.07$109.07818,200——
2022-03-01$107.54$107.54942,400——
2022-02-28$110.00$110.001,311,100——
2022-02-25$106.93$106.931,645,700——
2022-02-24$107.09$107.094,048,500——
2022-02-23$104.14$104.143,139,900——
2022-02-22$114.35$114.351,164,100——
2022-02-18$115.09$115.091,386,100——
2022-02-17$122.70$122.701,083,700——
2022-02-16$130.23$130.231,025,700——
2022-02-15$136.72$136.72888,900——
2022-02-14$135.95$135.951,286,800——
2022-02-11$130.73$130.73890,000——
2022-02-10$133.88$133.881,586,600——
2022-02-09$132.83$132.83653,500——
2022-02-08$130.72$130.721,424,000——
2022-02-07$125.03$125.03677,300——
2022-02-04$124.98$124.98962,000——
2022-02-03$122.98$122.981,883,900——
2022-02-02$124.72$124.721,330,900——
2022-02-01$126.97$126.971,183,300——
2022-01-31$125.70$125.701,238,500——
2022-01-28$120.60$120.601,287,000——
2022-01-27$118.48$118.48874,400——
2022-01-26$117.93$117.931,134,900——
2022-01-25$119.46$119.461,650,900——
2022-01-24$128.14$128.142,071,300——
2022-01-21$121.88$121.88936,600——
2022-01-20$124.93$124.931,201,800——
2022-01-19$127.92$127.92884,000——
2022-01-18$125.10$125.10778,600——
2022-01-14$128.36$128.361,159,900——
2022-01-13$125.36$125.361,467,900——
2022-01-12$133.12$133.121,162,200——
2022-01-11$138.37$138.371,226,200——
2022-01-10$137.26$137.262,234,500——
2022-01-07$134.02$134.021,517,600——
2022-01-06$134.79$134.791,870,900——
2022-01-05$133.22$133.221,814,900——
2022-01-04$136.96$136.961,328,700——
2022-01-03$138.95$138.95956,100——