Five9, Inc. (FIVN) Stock Price History
Historical prices from 2014 to 2026
Loading 10-year price history...
FIVN Historical Performance
Short-Term Returns
FIVN Stock Price Trajectory (2014–2026)
As of May 6, 2026, Five9, Inc. (FIVN) trades at $21.91, representing a -11.8% return over the past year. The stock has delivered a -86.9% total return over five years (-33.4% 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 -89.7%, currently trading 6% above its 200-day moving average, indicating continued institutional support.
When compared to Technology sector peers NICE (-38.3% 1Y), ZM (+34.7% 1Y), and TWLO (+89.7% 1Y), FIVN has underperformed the peer group average. Compare FIVN vs NICE →
FIVN Historical Price Data (2014–2026)
Showing 30 of 3,041 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 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% |
| 2026-04-08 | 15.78 | 15.90 | 14.41 | 14.59 | 2.15M | -2.47% |
| 2026-04-07 | 15.08 | 15.38 | 14.89 | 14.96 | 1.52M | -1.38% |
| 2026-04-06 | 15.21 | 15.35 | 14.94 | 15.17 | 1.50M | +1.07% |
| 2026-04-02 | 14.94 | 15.41 | 14.50 | 15.01 | 2.22M | -0.33% |
| 2026-04-01 | 15.32 | 15.32 | 14.52 | 15.06 | 1.74M | -0.73% |
| 2026-03-31 | 14.87 | 15.33 | 14.63 | 15.17 | 1.75M | +2.71% |
| 2026-03-30 | 14.59 | 15.06 | 14.51 | 14.77 | 1.82M | +2.36% |
| 2026-03-27 | 14.78 | 14.79 | 14.27 | 14.43 | 1.69M | -4.56% |
| 2026-03-26 | 14.50 | 15.39 | 14.48 | 15.12 | 1.71M | +3.53% |
| 2026-03-25 | 15.45 | 15.65 | 14.22 | 14.61 | 2.20M | -2.83% |
See FIVN's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs FIVN Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare FIVN vs NVDA
Side-by-side business, growth, and profitability comparison vs NVIDIA Corporation.
Start ComparisonFIVN — Frequently Asked Questions
Quick answers to the most common questions about buying FIVN stock.
How has FIVN stock performed recently?
FIVN declined -11.8% over the past year, below its 5-year annualized CAGR of -33.4%. The stock trades above 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 $30.38. Current 1-year return of -11.8% 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.