Five9 - 10 Year Stock Price History | FIVN

Historical daily share price chart and data for Five9 since 2014 adjusted for splits and dividends. The latest closing stock price for Five9 as of July 18, 2024 is 43.80.
  • The all-time high Five9 stock closing price was 209.70 on August 04, 2021.
  • The Five9 52-week high stock price is 92.40, which is 111% above the current share price.
  • The Five9 52-week low stock price is 39.07, which is 10.8% below the current share price.
  • The average Five9 stock price for the last 52 weeks is 64.22.
For more information on how our historical price data is adjusted see the Stock Price Adjustment Guide.
Five9 Historical Annual Stock Price Data
Year Average Stock Price Year Open Year High Year Low Year Close Annual % Change
2024 58.9324 75.9900 79.7900 39.5400 43.8000 -44.34%
2023 70.7938 69.5400 87.9400 51.5000 78.6900 15.96%
2022 94.2615 138.9500 138.9500 47.0000 67.8600 -50.58%
2021 168.3604 173.1500 209.7000 128.2500 137.3200 -21.26%
2020 110.5988 66.7600 186.6500 56.4500 174.4000 165.93%
2019 54.8176 42.5900 69.0700 40.9800 65.5800 50.00%
2018 35.3589 23.9500 48.4700 22.8800 43.7200 75.72%
2017 20.8288 14.1900 25.8200 14.1900 24.8800 75.33%
2016 11.5478 8.2500 15.9400 6.2000 14.1900 63.10%
2015 5.0391 4.4900 8.9500 3.5800 8.7000 94.20%
Sector Industry Market Cap Revenue
Computer and Technology Internet Software $3.235B $0.910B
Five9 provides cloud software for contact centers. The Company offers software products such as workforce management, speech recognition, predictive dialer, and voice applications. It offers virtual contact center cloud platform that acts as the hub for interactions between its clients and their customers, enabling contact center operations focused on inbound or outbound customer interactions in a single unified architecture. The Company serves customers in various industries, including banking and financial services, business process outsourcers, consumer, healthcare, and technology. Five9, Inc. is headquartered in San Ramon, California.
Stock Name Country Market Cap PE Ratio
Meta Platforms (META) United States $1207.010B 26.94
Palo Alto Networks (PANW) United States $104.872B 103.81
CrowdStrike (CRWD) United States $83.485B 519.77
PayPal Holdings (PYPL) United States $62.763B 15.04
Workday (WDAY) United States $61.104B 145.02
Atlassian (TEAM) United States $45.839B 0.00
Fortinet (FTNT) United States $44.408B 39.54
Snowflake (SNOW) United States $43.470B 0.00
Datadog (DDOG) United States $39.745B 297.05
Sea (SE) Singapore $39.354B 1375.20
Veeva Systems (VEEV) United States $29.167B 51.55
Pinterest (PINS) United States $27.983B 170.67
Cloudflare (NET) United States $26.681B 0.00
HubSpot (HUBS) United States $24.534B 0.00
Snap (SNAP) United States $23.910B 0.00
Samsara (IOT) United States $19.471B 0.00
Zoom Video Communications (ZM) United States $18.294B 22.75
Topicus (TOITF) Canada $18.230B 94.61
MongoDB (MDB) United States $18.106B 0.00
Bentley Systems (BSY) United States $14.086B 61.81
Aspen Technology (AZPN) United States $12.216B 34.82
Toast (TOST) United States $12.009B 0.00
Nice (NICE) Israel $11.200B 25.41
Monday (MNDY) Israel $10.963B 630.80
Reddit (RDDT) United States $10.779B 0.00
F5 (FFIV) United States $10.372B 17.56
Twilio (TWLO) United States $9.868B 0.00
AppFolio (APPF) United States $9.548B 258.49
Paycom Software (PAYC) United States $8.995B 19.33
GitLab (GTLB) United States $8.423B 0.00
Dayforce (DAY) United States $8.405B 67.38
Paylocity Holding (PCTY) United States $7.951B 37.87
Informatica (INFA) United States $7.380B 67.60
HashiCorp (HCP) United States $6.733B 0.00
Smartsheet (SMAR) United States $6.614B 0.00
Trump Media & Technology Group (DJT) United States $6.605B 0.00
Unity Software (U) United States $6.398B 0.00
Rubrik (RBRK) United States $6.122B 0.00
KANZHUN LIMITED (BZ) China $6.114B 41.21
Vertex (VERX) United States $5.775B 143.19
BILL Holdings (BILL) United States $5.599B 202.88
Tenable Holdings (TENB) United States $5.214B 0.00
Clearwater Analytics Holdings (CWAN) United States $4.892B 0.00
Clarivate (CLVT) United Kingdom $4.283B 9.57
StoneCo (STNE) Cayman Islands $4.057B 11.63
Alight (ALIT) United States $3.998B 16.18
Workiva (WK) United States $3.986B 0.00
Freshworks (FRSH) United States $3.941B 0.00
Box (BOX) United States $3.872B 157.76
JFrog (FROG) United States $3.828B 0.00
Waystar Holding (WAY) $3.733B 0.00
NCino (NCNO) United States $3.724B 323.60
DoubleVerify Holdings (DV) United States $3.372B 51.66
Asana (ASAN) United States $3.287B 0.00
Alkami Technology (ALKT) United States $3.161B 0.00
DigitalOcean Holdings (DOCN) United States $3.041B 40.22
Kingdee Software Group (KGDEY) China $2.885B 0.00
BlackLine (BL) United States $2.880B 116.47
Intapp (INTA) United States $2.621B 0.00
Rumble (RUM) United States $2.607B 0.00
WEBTOON Entertainment (WBTN) United States $2.599B 0.00
Appian (APPN) United States $2.555B 0.00
AvidXchange Holdings (AVDX) United States $2.531B 0.00
Rapid7 (RPD) United States $2.513B 100.80
Calix (CALX) United States $2.365B 51.57
Evolent Health (EVH) United States $2.339B 35.95
Ziff Davis (ZD) United States $2.318B 8.72
ODDITY Tech (ODD) Israel $2.276B 34.50
Paycor HCM (PYCR) United States $2.242B 83.87
EverCommerce (EVCM) United States $2.218B 0.00
Compass (COMP) United States $2.205B 0.00
Grindr (GRND) United States $2.050B 44.88
Magnite (MGNI) United States $2.036B 181.75
SEMrush Holdings (SEMR) United States $2.015B 154.11
SolarWinds (SWI) United States $1.953B 21.50
PagerDuty (PD) United States $1.935B 0.00
Arlo Technologies (ARLO) United States $1.626B 0.00
Diebold Nixdorf (DBD) United States $1.595B 0.00
E2open Parent Holdings (ETWO) United States $1.552B 26.71
Getty Images Holdings (GETY) United States $1.487B 26.00
Zuora (ZUO) United States $1.365B 0.00
Udemy (UDMY) United States $1.312B 0.00
VTEX (VTEX) United Kingdom $1.218B 0.00
Enfusion (ENFN) United States $1.208B 235.75
WalkMe (WKME) Israel $1.204B 0.00
Soho House & Co (SHCO) United Kingdom $1.166B 0.00
Bumble (BMBL) United States $1.141B 53.18
Docebo (DCBO) Canada $1.119B 63.79
Riskified (RSKD) United States $1.118B 0.00
Nextdoor Holdings (KIND) United States $1.077B 0.00
Fastly (FSLY) United States $1.059B 0.00
PubMatic (PUBM) United States $1.044B 99.57
Hello Group (MOMO) China $0.959B 6.02
Couchbase (BASE) United States $0.905B 0.00
Tuya (TUYA) China $0.822B 0.00
Blend Labs (BLND) United States $0.792B 0.00
Radware (RDWR) Israel $0.792B 0.00
I3 Verticals (IIIV) United States $0.784B 28.56
Olo (OLO) United States $0.770B 0.00
Yalla Group (YALA) $0.706B 6.36
Kingsoft Cloud Holdings (KC) China $0.682B 0.00
Thryv Holdings (THRY) United States $0.655B 96.21
Planet Labs PBC (PL) United States $0.628B 0.00
Cognyte Software (CGNT) Israel $0.528B 0.00
ONESPAN INC (OSPN) United States $0.494B 44.97
Consensus Cloud Solutions (CCSI) United States $0.378B 4.14
8x8 Inc (EGHT) United States $0.361B 0.00
Materialise (MTLS) Belgium $0.353B 29.90
Chegg (CHGG) United States $0.334B 40.88
CS Disco (LAW) United States $0.330B 0.00
Arteris (AIP) United States $0.324B 0.00
ReposiTrak (TRAK) United States $0.314B 59.48
Jiayin Group (JFIN) China $0.314B 1.75
Domo (DOMO) United States $0.292B 0.00
Rimini Street (RMNI) United States $0.278B 8.77
Innovid (CTV) Israel $0.266B 0.00
ON24 (ONTF) United States $0.263B 0.00
Backblaze (BLZE) United States $0.257B 0.00
Audioeye (AEYE) United States $0.245B 0.00
Digital Turbine (APPS) United States $0.228B 8.88
EGain (EGAN) United States $0.210B 25.11
Perfect (PERF) Taiwan $0.196B 28.75
Porch (PRCH) United States $0.186B 0.00
D-Wave Quantum (QBTS) United States $0.183B 0.00
Kaltura (KLTR) United States $0.175B 0.00
Rekor Systems (REKR) United States $0.156B 0.00
TIAN GE INTERAC (TGRVF) China $0.137B 0.00
Inseego (INSG) United States $0.125B 0.00
Sangoma Technologies (SANG) Canada $0.115B 0.00
Plum Acquisition I (PLMI) United States $0.112B 0.00
Synchronoss Technologies (SNCR) United States $0.111B 0.00
Cheetah Mobile (CMCM) China $0.108B 0.00
GAN (GAN) United States $0.071B 0.00
Upland Software (UPLD) United States $0.065B 7.18
Edgio (EGIO) United States $0.063B 0.00
SurgePays (SURG) United States $0.059B 2.63
Quantum Computing (QUBT) United States $0.058B 0.00
Wireless Ronin Technologies (CREX) United States $0.049B 0.00
SCHMID Group (SHMD) Cayman Islands $0.045B 0.00
Phunware (PHUN) United States $0.042B 0.00
IZEA WORLDWIDE, INC (IZEA) United States $0.040B 0.00
MIND C.T.I (MNDO) Israel $0.038B 7.52
MariaDB (MRDB) United States $0.038B 0.00
KOREs (KORE) United States $0.024B 0.00
LeddarTech Holdings (LDTC) Canada $0.024B 0.00
OneMedNet (ONMD) United States $0.023B 0.00
MultiSensor AI Holdings (MSAI) United States $0.022B 0.00
VirnetX Holding Corp (VHC) United States $0.021B 0.00
Aurora Mobile (JG) China $0.015B 0.00
Next Technology Holding (NXTT) China $0.015B 0.00
ARB IOT Group (ARBB) Singapore $0.015B 0.00
Nvni Group (NVNI) United States $0.013B 0.00
MF (MFI) Hong Kong, SAR China $0.012B 0.00
Verb Technology (VERB) United States $0.012B 0.00
2U (TWOU) United States $0.012B 0.00
Shiftpixy (PIXY) United States $0.011B 0.00
EzFill Holdings (EZFL) United States $0.009B 0.00
Collective Audience (CAUD) United States $0.009B 0.00
ICoreConnect (ICCT) United States $0.008B 0.00
Iveda Solutions (IVDA) United States $0.008B 0.00
Locafy (LCFY) Australia $0.008B 0.00
CISO Global (CISO) United States $0.007B 0.00
Amesite (AMST) United States $0.006B 0.00
DatChat (DATS) United States $0.005B 0.00
WaveDancer (WAVD) United States $0.004B 0.00
Versus Systems (VS) Canada $0.004B 0.00
Oblong (OBLG) United States $0.004B 0.00
My Size (MYSZ) Israel $0.002B 0.00
SCWorx (WORX) United States $0.002B 0.00
BYND Cannasoft Enterprises (BCAN) Israel $0.000B 0.00
Qutoutiao (QTT) China $0.000B 0.00
Castlight Health, Inc (CSLT) United States $0.000B 0.00
ForgeRock (FORG) United States $0.000B 0.00
Karooooo (KARO) Singapore $0.000B 24.46
Cloopen (RAAS) China $0.000B 0.00
VSee Health (VSEE) United States $0.000B 0.00