Five9, Inc. (FIVN) Stock Price History
Historical prices from 2014 to 2026
- 1M
- -8.2%
- 3M
- +24.0%
- YTD
- +3.1%
- 1Y
- -29.1%
- 3Y
- -36.5%
- 5Y
- -36.2%
Loading 10-year price history...
FIVN Historical Performance
FIVN Annual Returns
Year-by-year price performance · 2014–2026
- 2014 annual price return
- -41.4%
- 2015 annual price return
- +93.8%
- 2016 annual price return
- +72.0%
- 2017 annual price return
- +75.3%
- 2018 annual price return
- +82.5%
- 2019 annual price return
- +54.0%
- 2020 annual price return
- +161.2%
- 2021 annual price return
- -20.7%
- 2022 annual price return
- -51.2%
- 2023 annual price return
- +13.2%
- 2024 annual price return
- -46.5%
- 2025 annual price return
- -50.4%
- 2026 annual price return
- -7.3%
FIVN Stock Price Trajectory (2014–2026)
As of June 21, 2026, Five9, Inc. (FIVN) trades at $19.40, representing a -29.1% return over the past year. The stock has delivered a -89.4% total return over five years (-36.2% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $211.68 on August 5, 2021. From this peak, FIVN has corrected -90.8%, currently trading 4% below its 200-day moving average, suggesting potential weakness.
When compared to Technology sector peers NICE (-48.8% 1Y), ZM (+11.5% 1Y), and TWLO (+59.6% 1Y), FIVN has underperformed the peer group average. Compare FIVN vs NICE →
FIVN Historical Price Data · from 2014
Rows 1–50 of 3,071| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-18 | 19.18 | 19.76 | 18.56 | 19.39 | 4.25M | +0.18% |
| 2026-06-17 | 20.37 | 20.75 | 19.30 | 19.36 | 2.69M | -6.41% |
| 2026-06-16 | 20.57 | 21.28 | 20.16 | 20.68 | 2.35M | +0.12% |
| 2026-06-15 | 21.52 | 21.66 | 20.54 | 20.66 | 2.23M | -2.68% |
| 2026-06-12 | 20.66 | 21.24 | 20.09 | 21.23 | 1.74M | +1.92% |
| 2026-06-11 | 20.86 | 21.14 | 20.10 | 20.83 | 3.30M | -2.44% |
| 2026-06-10 | 21.15 | 22.20 | 21.03 | 21.35 | 2.11M | -1.52% |
| 2026-06-09 | 22.72 | 23.17 | 20.26 | 21.68 | 3.29M | -6.35% |
| 2026-06-08 | 23.05 | 23.61 | 22.83 | 23.15 | 1.90M | -1.57% |
| 2026-06-05 | 24.28 | 24.82 | 22.60 | 23.52 | 3.35M | -3.84% |
| 2026-06-04 | 24.13 | 25.88 | 23.51 | 24.46 | 2.68M | +2.13% |
| 2026-06-03 | 24.80 | 24.83 | 23.40 | 23.95 | 2.98M | -4.31% |
| 2026-06-02 | 24.61 | 25.87 | 24.15 | 25.03 | 3.60M | -4.68% |
| 2026-06-01 | 25.15 | 26.92 | 24.05 | 26.26 | 4.78M | +7.84% |
| 2026-05-29 | 23.49 | 24.69 | 23.09 | 24.35 | 4.45M | +6.66% |
| 2026-05-28 | 22.84 | 23.34 | 21.76 | 22.83 | 3.27M | +2.19% |
| 2026-05-27 | 22.46 | 22.89 | 22.13 | 22.34 | 1.83M | -1.97% |
| 2026-05-26 | 22.58 | 23.66 | 22.06 | 22.79 | 2.35M | +0.13% |
| 2026-05-22 | 21.99 | 23.23 | 21.91 | 22.76 | 2.12M | +4.21% |
| 2026-05-21 | 22.18 | 23.06 | 21.55 | 21.84 | 3.20M | -2.02% |
| 2026-05-20 | 22.03 | 22.41 | 21.07 | 22.29 | 3.34M | -1.02% |
| 2026-05-19 | 21.50 | 22.62 | 20.63 | 22.52 | 5.45M | +6.58% |
| 2026-05-18 | 21.12 | 21.84 | 20.69 | 21.13 | 3.48M | -2.36% |
| 2026-05-15 | 20.25 | 22.56 | 20.25 | 21.64 | 3.41M | +4.29% |
| 2026-05-14 | 21.21 | 21.71 | 20.65 | 20.75 | 3.29M | -1.75% |
| 2026-05-13 | 20.75 | 22.06 | 19.83 | 21.12 | 6.97M | +0.91% |
| 2026-05-12 | 21.41 | 21.65 | 20.73 | 20.93 | 2.44M | -2.24% |
| 2026-05-11 | 22.02 | 22.95 | 20.74 | 21.41 | 2.65M | -3.12% |
| 2026-05-08 | 21.57 | 22.22 | 20.82 | 22.10 | 2.68M | -0.45% |
| 2026-05-07 | 22.50 | 23.43 | 22.07 | 22.20 | 2.80M | +1.33% |
| 2026-05-06 | 24.04 | 24.04 | 21.50 | 21.91 | 5.45M | -9.69% |
| 2026-05-05 | 24.09 | 25.34 | 23.88 | 24.26 | 6.23M | +3.94% |
| 2026-05-04 | 22.28 | 24.03 | 22.08 | 23.34 | 8.90M | +4.95% |
| 2026-05-01 | 20.18 | 23.19 | 19.66 | 22.24 | 14.69M | +29.30% |
| 2026-04-30 | 16.95 | 17.41 | 16.43 | 17.20 | 4.51M | +0.88% |
| 2026-04-29 | 16.57 | 17.09 | 16.35 | 17.05 | 1.73M | +1.73% |
| 2026-04-28 | 16.71 | 17.23 | 16.50 | 16.76 | 1.81M | +1.21% |
| 2026-04-27 | 16.52 | 16.92 | 16.34 | 16.56 | 2.29M | +0.06% |
| 2026-04-24 | 15.56 | 16.59 | 15.47 | 16.55 | 2.18M | +7.05% |
| 2026-04-23 | 16.01 | 16.08 | 14.96 | 15.46 | 2.43M | -6.81% |
| 2026-04-22 | 16.52 | 16.84 | 16.27 | 16.59 | 1.53M | +0.61% |
| 2026-04-21 | 16.32 | 17.23 | 16.25 | 16.49 | 2.32M | +1.54% |
| 2026-04-20 | 15.60 | 16.25 | 15.60 | 16.24 | 1.77M | +2.92% |
| 2026-04-17 | 16.06 | 16.26 | 15.63 | 15.78 | 1.97M | +0.64% |
| 2026-04-16 | 15.65 | 16.13 | 15.39 | 15.68 | 2.25M | +2.08% |
| 2026-04-15 | 14.70 | 15.45 | 14.54 | 15.36 | 2.04M | +6.44% |
| 2026-04-14 | 14.56 | 15.01 | 14.34 | 14.43 | 1.47M | -0.07% |
| 2026-04-13 | 13.73 | 14.60 | 13.59 | 14.44 | 1.96M | +6.10% |
| 2026-04-10 | 13.81 | 13.89 | 13.29 | 13.61 | 2.37M | -1.52% |
| 2026-04-09 | 14.37 | 14.37 | 13.72 | 13.82 | 2.58M | -5.28% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
FIVN — Frequently Asked Questions
Quick answers to the most common questions about buying FIVN stock.
How has FIVN stock performed recently?
FIVN declined -29.1% over the past year, below its 5-year annualized CAGR of -36.2%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is FIVN's all-time high price?
Five9, Inc. reached $211.68 on 2021-08-05. The 52-week high is $29.71. Current 1-year return of -29.1% places the stock further from historical peaks.
Where can I download FIVN historical price data?
This page provides FIVN daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2014-2026, downloadable in CSV format.