Daily trading records

Five9 Historical Stock Prices by Trading Day

Direct answer

Review 60 recent trading days for Five9.

The verified trading-day record runs from July 6, 2026 through September 28, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free Five9 email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review Five9's price trend and period performance.

The chart connects verified session closes from July 2, 2026 through September 28, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

-6.27%

From the September 21, 2026 close of $37.01 to $34.69 on September 28, 2026.

20-session performance

+1.88%

From the August 28, 2026 close of $34.05 to $34.69 on September 28, 2026.

60-session performance

+47.99%

From the July 2, 2026 close of $23.44 to $34.69 on September 28, 2026.

Five9 Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$34.75$35.365$33.79$34.69763,866-$1.08 (-3.02%)
$36.45$37.79$35.61$35.771,461,689-$0.89 (-2.43%)
$37.51$37.80$36.4689$36.662,082,655-$1.02 (-2.71%)
$38.905$40.00$37.42$37.682,958,534-$0.97 (-2.51%)
$37.12$39.55$36.67$38.655,173,875+$1.64 (+4.43%)
$33.00$37.13$32.805$37.014,047,557+$4.54 (+13.98%)
$34.44$34.75$32.14$32.474,482,110-$2.03 (-5.88%)
$34.75$35.31$33.18$34.502,619,700+$0.42 (+1.23%)
$33.02$34.87$32.975$34.083,111,327+$1.06 (+3.21%)
$31.23$33.87$31.23$33.022,928,546+$1.27 (+4.00%)
$31.69$32.24$30.68$31.751,915,381+$1.09 (+3.56%)
$30.22$31.14$30.17$30.66866,390+$0.41 (+1.36%)
$30.21$31.155$30.10$30.251,273,909-$0.12 (-0.40%)
$31.00$31.4699$30.31$30.371,121,620-$0.86 (-2.75%)
$32.60$33.0563$31.09$31.231,828,744-$2.04 (-6.13%)
$33.492$33.90$32.11$33.271,900,134-$0.83 (-2.43%)
$34.47$35.18$33.80$34.101,371,726+$0.51 (+1.52%)
$34.03$34.80$33.30$33.591,080,309-$0.44 (-1.29%)
$33.81$34.7818$33.38$34.031,672,565-$0.53 (-1.53%)
$33.612$34.75$33.07$34.561,384,100+$0.51 (+1.50%)
$34.26$35.17$33.865$34.051,595,881-$0.52 (-1.50%)
$32.83$34.64$32.83$34.571,602,308+$2.57 (+8.03%)
$31.46$32.20$30.66$32.001,259,261-$0.285 (-0.88%)
$32.63$33.17$31.60$32.2851,738,696-$0.485 (-1.48%)
$32.81$33.62$32.523$32.771,418,678+$0.02 (+0.06%)
$32.22$33.00$31.38$32.751,519,192+$0.45 (+1.39%)
$32.43$33.09$32.1116$32.301,720,168-$0.44 (-1.34%)
$32.33$33.50$32.1758$32.741,723,785+$0.29 (+0.89%)
$31.93$33.035$31.805$32.451,265,259+$0.60 (+1.88%)
$32.39$32.79$31.525$31.852,495,791-$1.15 (-3.48%)
$33.925$34.2435$32.13$33.001,626,999-$0.80 (-2.37%)
$31.31$34.10$30.87$33.802,718,618+$2.60 (+8.33%)
$31.785$32.125$30.885$31.202,237,460-$1.43 (-4.38%)
$33.975$34.50$32.59$32.632,158,238-$1.85 (-5.37%)
$33.48$34.58$32.55$34.483,075,225+$0.49 (+1.44%)
$27.45$34.10$27.295$33.997,892,001+$5.62 (+19.81%)
$28.81$29.64$28.00$28.373,495,528-$1.23 (-4.16%)
$30.05$30.13$29.19$29.603,042,542-$0.19 (-0.64%)
$28.725$30.21$28.44$29.793,227,370+$0.84 (+2.90%)
$28.27$29.41$28.17$28.952,748,263+$1.44 (+5.23%)
$27.40$28.15$26.94$27.5116,109,571-$0.15 (-0.54%)
$28.17$28.86$27.165$27.666,036,163+$0.495 (+1.82%)
$26.90$28.045$26.86$27.1652,210,684+$0.045 (+0.17%)
$26.00$27.34$26.00$27.122,389,485+$1.57 (+6.14%)
$23.51$25.925$23.51$25.553,267,890+$2.43 (+10.51%)
$22.33$23.65$22.25$23.122,712,498+$1.375 (+6.32%)
$23.23$23.61$20.76$21.7453,983,739-$1.205 (-5.25%)
$24.89$25.015$22.4435$22.953,057,183-$2.28 (-9.04%)
$25.16$26.14$24.9602$25.231,545,355-$0.47 (-1.83%)
$25.40$26.49$25.025$25.701,068,128+$0.12 (+0.47%)
$24.755$26.18$24.69$25.581,786,447+$0.32 (+1.27%)
$24.90$25.49$24.54$25.261,435,932+$0.40 (+1.61%)
$26.00$26.55$24.53$24.862,207,787-$0.72 (-2.81%)
$24.38$25.85$24.21$25.582,232,498-$0.23 (-0.89%)
$25.51$26.38$25.305$25.811,604,138+$0.39 (+1.53%)
$25.798$25.798$25.0424$25.421,676,820+$0.49 (+1.97%)
$23.512$24.98$23.15$24.931,470,301+$0.73 (+3.02%)
$24.17$24.88$23.64$24.202,010,893-$0.785 (-3.14%)
$24.48$25.69$23.87$24.9853,507,027+$0.885 (+3.67%)
$22.86$24.15$22.5501$24.102,111,733+$0.66 (+2.82%)

Verified data

Trading days shown
60
Coverage start
July 6, 2026
Coverage end
September 28, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the Five9 company profile.Review Five9 valuation and profitability metrics.Review Five9 analyst price targets.

Read the frequently asked questions.

What is Five9's latest verified closing price?

Five9 closed at $34.69 on September 28, 2026.

What period does Five9's price history cover?

The page shows 60 verified sessions from July 6, 2026 through September 28, 2026.

What data is included in Five9's daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does Five9's price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for Five9's daily prices?

Daily aggregate prices are provided by Polygon.