Five9, Inc. (FIVN) Stock Price History
Historical prices from 2014 to 2026
- 1M
- +2.3%
- 3M
- +46.6%
- YTD
- +82.7%
- 1Y
- +49.3%
- 3Y
- -18.7%
- 5Y
- -26.2%
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
- +46.3%
FIVN Stock Price Trajectory (2014–2026)
As of October 3, 2026, Five9, Inc. (FIVN) trades at $34.36, representing a +49.3% return over the past year. The stock has delivered a -78.1% total return over five years (-26.2% 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 -83.8%, currently trading 52% above its 200-day moving average, indicating continued institutional support.
When compared to Technology sector peers NICE (-17.6% 1Y), ZM (+12.9% 1Y), and TWLO (+179.4% 1Y), FIVN has underperformed the peer group average. Compare FIVN vs NICE →
FIVN Historical Price Data · from 2014
Rows 1–50 of 3,143| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-10-02 | 36.06 | 36.47 | 34.08 | 34.36 | 2.06M | -3.89% |
| 2026-10-01 | 34.84 | 36.34 | 34.22 | 35.75 | 2.99M | +5.12% |
| 2026-09-30 | 34.12 | 34.53 | 33.38 | 34.01 | 2.62M | 0.00% |
| 2026-09-29 | 34.52 | 34.76 | 33.44 | 34.01 | 1.87M | -1.88% |
| 2026-09-28 | 34.75 | 35.37 | 33.83 | 34.66 | 1.85M | -3.10% |
| 2026-09-25 | 36.23 | 37.79 | 35.65 | 35.77 | 1.46M | -2.43% |
| 2026-09-24 | 37.51 | 37.80 | 36.47 | 36.66 | 2.08M | -2.71% |
| 2026-09-23 | 38.99 | 40.00 | 37.43 | 37.68 | 2.96M | -2.51% |
| 2026-09-22 | 37.24 | 39.55 | 36.73 | 38.65 | 5.14M | +4.43% |
| 2026-09-21 | 32.98 | 37.13 | 32.80 | 37.01 | 3.81M | +13.98% |
| 2026-09-18 | 34.44 | 34.44 | 32.14 | 32.47 | 4.43M | -5.88% |
| 2026-09-17 | 33.77 | 35.31 | 33.18 | 34.50 | 2.62M | +1.23% |
| 2026-09-16 | 33.02 | 34.87 | 32.98 | 34.08 | 3.11M | +3.21% |
| 2026-09-15 | 31.46 | 33.87 | 31.23 | 33.02 | 2.93M | +4.00% |
| 2026-09-14 | 31.69 | 32.24 | 30.68 | 31.75 | 1.91M | +3.56% |
| 2026-09-11 | 30.20 | 31.14 | 30.17 | 30.66 | 866K | +1.36% |
| 2026-09-10 | 30.21 | 31.16 | 30.10 | 30.25 | 1.27M | -0.40% |
| 2026-09-09 | 31.12 | 31.38 | 30.31 | 30.37 | 1.12M | -2.75% |
| 2026-09-08 | 32.60 | 32.60 | 31.09 | 31.23 | 1.83M | -6.13% |
| 2026-09-04 | 33.49 | 33.90 | 32.11 | 33.27 | 1.90M | -2.43% |
| 2026-09-03 | 34.47 | 35.18 | 33.80 | 34.10 | 1.37M | +1.52% |
| 2026-09-02 | 34.03 | 34.80 | 33.30 | 33.59 | 1.08M | -1.29% |
| 2026-09-01 | 34.17 | 34.78 | 33.38 | 34.03 | 1.67M | -1.53% |
| 2026-08-31 | 33.73 | 34.75 | 33.15 | 34.56 | 1.38M | +1.50% |
| 2026-08-28 | 34.26 | 35.17 | 33.87 | 34.05 | 1.60M | -1.50% |
| 2026-08-27 | 32.83 | 34.64 | 32.83 | 34.57 | 1.60M | +8.03% |
| 2026-08-26 | 31.29 | 32.15 | 30.66 | 32.00 | 1.26M | -0.88% |
| 2026-08-25 | 32.63 | 33.17 | 31.60 | 32.28 | 1.74M | -1.48% |
| 2026-08-24 | 32.81 | 33.62 | 32.52 | 32.77 | 1.42M | +0.06% |
| 2026-08-21 | 32.22 | 33.00 | 31.38 | 32.75 | 1.52M | +1.39% |
| 2026-08-20 | 32.43 | 33.09 | 32.11 | 32.30 | 1.72M | -1.34% |
| 2026-08-19 | 32.33 | 33.50 | 32.18 | 32.74 | 1.72M | +0.89% |
| 2026-08-18 | 31.93 | 33.03 | 31.81 | 32.45 | 1.27M | +1.88% |
| 2026-08-17 | 32.39 | 32.79 | 31.53 | 31.85 | 2.50M | -3.48% |
| 2026-08-14 | 33.92 | 34.24 | 32.13 | 33.00 | 1.63M | -2.37% |
| 2026-08-13 | 31.31 | 34.10 | 30.87 | 33.80 | 2.72M | +8.33% |
| 2026-08-12 | 31.79 | 32.13 | 30.89 | 31.20 | 2.24M | -4.38% |
| 2026-08-11 | 33.98 | 34.50 | 32.59 | 32.63 | 2.16M | -5.37% |
| 2026-08-10 | 33.48 | 34.58 | 32.55 | 34.48 | 3.08M | +1.44% |
| 2026-08-07 | 27.45 | 34.10 | 27.30 | 33.99 | 7.89M | +19.81% |
| 2026-08-06 | 28.81 | 29.64 | 28.00 | 28.37 | 3.50M | -4.16% |
| 2026-08-05 | 30.05 | 30.13 | 29.19 | 29.60 | 3.04M | -0.64% |
| 2026-08-04 | 28.73 | 30.21 | 28.44 | 29.79 | 3.23M | +2.90% |
| 2026-08-03 | 28.27 | 29.41 | 28.17 | 28.95 | 2.75M | +5.23% |
| 2026-07-31 | 27.40 | 28.15 | 26.94 | 27.51 | 16.11M | -0.54% |
| 2026-07-30 | 28.17 | 28.86 | 27.17 | 27.66 | 6.04M | +1.80% |
| 2026-07-29 | 26.90 | 28.05 | 26.86 | 27.17 | 2.21M | +0.18% |
| 2026-07-28 | 26.00 | 27.34 | 26.00 | 27.12 | 2.39M | +6.14% |
| 2026-07-27 | 23.51 | 25.93 | 23.51 | 25.55 | 3.27M | +10.51% |
| 2026-07-24 | 22.33 | 23.65 | 22.25 | 23.12 | 2.71M | +6.30% |
FIVN Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
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 returned +49.3% over the past year, beating its 5-year annualized CAGR of -26.2%. The stock trades above its 200-day moving average, confirming the uptrend.
What is FIVN's all-time high price?
Five9, Inc. reached $211.68 on 2021-08-05. The 52-week high is $40.00. Current 1-year return of +49.3% places the stock closer to 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.