Five9, Inc.FIVNNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $17.64 | $18.12 | $17.34 | $17.98 | 2.06M |
| 1/30/2026 | $17.66 | $17.83 | $17.26 | $17.66 | 1.78M |
| 1/29/2026 | $17.75 | $17.80 | $17.06 | $17.79 | 2.56M |
| 1/28/2026 | $18.63 | $18.80 | $18.12 | $18.27 | 1.61M |
| 1/27/2026 | $19.28 | $19.40 | $18.22 | $18.37 | 1.67M |
| 1/26/2026 | $18.39 | $19.51 | $18.39 | $19.28 | 2.17M |
| 1/23/2026 | $18.73 | $19.00 | $18.14 | $18.32 | 2.33M |
| 1/22/2026 | $17.56 | $18.89 | $17.56 | $18.87 | 4.44M |
| 1/21/2026 | $17.22 | $17.57 | $17.15 | $17.40 | 2.12M |
| 1/20/2026 | $17.11 | $17.79 | $16.96 | $17.15 | 2.90M |
| 1/16/2026 | $19.02 | $19.02 | $17.55 | $17.59 | 2.73M |
| 1/15/2026 | $19.00 | $19.09 | $18.50 | $19.01 | 1.76M |
| 1/14/2026 | $18.84 | $19.39 | $18.71 | $18.99 | 1.38M |
| 1/13/2026 | $19.71 | $19.88 | $18.83 | $18.84 | 1.55M |
| 1/12/2026 | $19.71 | $20.06 | $19.33 | $19.69 | 1.29M |
| 1/9/2026 | $19.94 | $20.16 | $19.30 | $19.86 | 1.21M |
| 1/8/2026 | $19.91 | $20.02 | $19.41 | $19.90 | 1.75M |
| 1/7/2026 | $19.75 | $20.11 | $19.62 | $19.94 | 1.38M |
| 1/6/2026 | $19.03 | $19.80 | $19.03 | $19.74 | 2.19M |
| 1/5/2026 | $18.45 | $19.80 | $18.41 | $19.02 | 1.83M |
| 1/2/2026 | $20.25 | $20.29 | $18.76 | $18.81 | 1.61M |
| 12/31/2025 | $19.98 | $20.20 | $19.77 | $20.05 | 1.18M |
| 12/30/2025 | $19.86 | $20.24 | $19.86 | $20.00 | 1.87M |
| 12/29/2025 | $19.87 | $20.12 | $19.81 | $19.95 | 1.30M |
| 12/26/2025 | $19.61 | $20.00 | $19.61 | $19.99 | 1.25M |
| 12/24/2025 | $19.74 | $19.84 | $19.63 | $19.71 | 493,319 |
| 12/23/2025 | $20.19 | $20.32 | $19.65 | $19.74 | 1.51M |
| 12/22/2025 | $20.55 | $20.89 | $20.39 | $20.42 | 1.05M |
| 12/19/2025 | $21.03 | $21.28 | $20.44 | $20.54 | 3.46M |
| 12/18/2025 | $21.44 | $21.55 | $20.79 | $21.01 | 2.10M |
| 12/17/2025 | $21.28 | $22.08 | $21.04 | $21.11 | 1.41M |
| 12/16/2025 | $20.56 | $21.74 | $20.55 | $21.51 | 1.60M |
| 12/15/2025 | $21.16 | $21.39 | $20.55 | $20.60 | 2.27M |
| 12/12/2025 | $21.40 | $21.60 | $21.02 | $21.14 | 1.63M |
| 12/11/2025 | $21.60 | $21.89 | $21.37 | $21.47 | 1.11M |
| 12/10/2025 | $21.37 | $21.89 | $21.26 | $21.60 | 1.35M |
| 12/9/2025 | $20.70 | $21.66 | $20.67 | $21.51 | 1.75M |
| 12/8/2025 | $20.69 | $20.90 | $20.48 | $20.82 | 1.32M |
| 12/5/2025 | $20.53 | $21.31 | $20.43 | $20.65 | 1.99M |
| 12/4/2025 | $20.52 | $20.74 | $20.12 | $20.74 | 1.89M |
| 12/3/2025 | $19.73 | $20.53 | $19.62 | $20.45 | 1.64M |
| 12/2/2025 | $20.01 | $20.23 | $19.60 | $19.69 | 1.69M |
| 12/1/2025 | $19.16 | $20.33 | $19.10 | $19.86 | 2.72M |
| 11/28/2025 | $19.61 | $19.72 | $19.42 | $19.59 | 794,300 |
| 11/26/2025 | $19.39 | $19.84 | $19.28 | $19.56 | 1.62M |
| 11/25/2025 | $19.17 | $19.79 | $19.17 | $19.44 | 2.22M |
| 11/24/2025 | $18.95 | $19.31 | $18.82 | $19.07 | 1.69M |
| 11/21/2025 | $17.80 | $19.08 | $17.71 | $18.94 | 3.00M |
| 11/20/2025 | $18.56 | $18.61 | $17.76 | $17.78 | 2.20M |
| 11/19/2025 | $18.55 | $18.60 | $18.00 | $18.28 | 1.98M |
| 11/18/2025 | $18.51 | $18.74 | $18.21 | $18.59 | 2.23M |
| 11/17/2025 | $20.05 | $20.23 | $18.52 | $18.72 | 2.12M |
| 11/14/2025 | $20.00 | $20.56 | $19.80 | $20.27 | 1.35M |
| 11/13/2025 | $21.04 | $21.39 | $20.33 | $20.47 | 1.42M |
| 11/12/2025 | $21.13 | $21.57 | $20.66 | $20.99 | 2.17M |
| 11/11/2025 | $20.61 | $20.82 | $20.12 | $20.33 | 1.84M |
| 11/10/2025 | $20.31 | $21.02 | $19.62 | $20.76 | 3.71M |
| 11/7/2025 | $21.46 | $21.88 | $17.97 | $19.84 | 12.90M |
| 11/6/2025 | $22.72 | $22.79 | $21.26 | $21.54 | 3.08M |
| 11/5/2025 | $23.20 | $23.39 | $22.68 | $22.76 | 1.81M |