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 17, 2024 is 46.62.
  • 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 98.2% above the current share price.
  • The Five9 52-week low stock price is 39.07, which is 16.2% below the current share price.
  • The average Five9 stock price for the last 52 weeks is 64.39.
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 59.0437 75.9900 79.7900 39.5400 46.6200 -40.75%
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 $3.373B $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 $1242.369B 27.73
Palo Alto Networks (PANW) United States $109.606B 108.49
CrowdStrike (CRWD) United States $89.812B 559.17
PayPal Holdings (PYPL) United States $64.656B 15.49
Workday (WDAY) United States $62.442B 148.20
Atlassian (TEAM) United States $47.679B 0.00
Snowflake (SNOW) United States $45.603B 0.00
Fortinet (FTNT) United States $45.439B 40.46
Datadog (DDOG) United States $43.742B 326.92
Sea (SE) Singapore $40.762B 1424.40
Veeva Systems (VEEV) United States $30.255B 53.47
Cloudflare (NET) United States $28.526B 0.00
Pinterest (PINS) United States $27.846B 169.83
Snap (SNAP) United States $26.486B 0.00
HubSpot (HUBS) United States $24.911B 0.00
Samsara (IOT) United States $21.074B 0.00
MongoDB (MDB) United States $18.944B 0.00
Topicus (TOITF) Canada $18.378B 95.39
Zoom Video Communications (ZM) United States $18.297B 22.75
Bentley Systems (BSY) United States $14.328B 62.87
Aspen Technology (AZPN) United States $12.794B 36.47
Toast (TOST) United States $12.367B 0.00
Reddit (RDDT) United States $11.518B 0.00
Monday (MNDY) Israel $11.449B 658.78
Nice (NICE) Israel $11.425B 25.92
F5 (FFIV) United States $10.726B 18.16
Twilio (TWLO) United States $10.267B 0.00
AppFolio (APPF) United States $9.583B 259.43
Paycom Software (PAYC) United States $9.357B 20.10
Dayforce (DAY) United States $8.781B 70.39
Paylocity Holding (PCTY) United States $8.505B 40.52
GitLab (GTLB) United States $8.050B 0.00
Informatica (INFA) United States $7.793B 71.38
Unity Software (U) United States $6.899B 0.00
HashiCorp (HCP) United States $6.727B 0.00
KANZHUN LIMITED (BZ) China $6.548B 44.13
Trump Media & Technology Group (DJT) United States $6.518B 0.00
Smartsheet (SMAR) United States $6.250B 0.00
Rubrik (RBRK) United States $6.122B 0.00
BILL Holdings (BILL) United States $5.915B 214.35
Vertex (VERX) United States $5.899B 146.27
Tenable Holdings (TENB) United States $5.455B 0.00
Clearwater Analytics Holdings (CWAN) United States $4.757B 0.00
StoneCo (STNE) Cayman Islands $4.293B 12.31
Workiva (WK) United States $4.122B 0.00
Clarivate (CLVT) United Kingdom $4.103B 9.16
Freshworks (FRSH) United States $4.073B 0.00
Alight (ALIT) United States $3.981B 16.11
Box (BOX) United States $3.864B 157.47
JFrog (FROG) United States $3.811B 0.00
NCino (NCNO) United States $3.759B 326.60
Waystar Holding (WAY) $3.738B 0.00
DoubleVerify Holdings (DV) United States $3.458B 52.97
Asana (ASAN) United States $3.323B 0.00
Alkami Technology (ALKT) United States $3.234B 0.00
DigitalOcean Holdings (DOCN) United States $3.163B 41.83
Kingdee Software Group (KGDEY) China $3.010B 0.00
BlackLine (BL) United States $3.009B 121.70
Rumble (RUM) United States $2.758B 0.00
Intapp (INTA) United States $2.644B 0.00
WEBTOON Entertainment (WBTN) United States $2.639B 0.00
AvidXchange Holdings (AVDX) United States $2.611B 0.00
Rapid7 (RPD) United States $2.572B 103.15
Appian (APPN) United States $2.562B 0.00
Evolent Health (EVH) United States $2.524B 38.79
ODDITY Tech (ODD) Israel $2.516B 38.14
Calix (CALX) United States $2.397B 52.26
Compass (COMP) United States $2.349B 0.00
Paycor HCM (PYCR) United States $2.331B 87.20
Ziff Davis (ZD) United States $2.295B 8.64
Magnite (MGNI) United States $2.218B 198.00
EverCommerce (EVCM) United States $2.199B 0.00
Grindr (GRND) United States $2.180B 47.73
SEMrush Holdings (SEMR) United States $2.039B 156.00
SolarWinds (SWI) United States $2.008B 22.11
PagerDuty (PD) United States $1.985B 0.00
Diebold Nixdorf (DBD) United States $1.675B 0.00
Arlo Technologies (ARLO) United States $1.658B 0.00
Getty Images Holdings (GETY) United States $1.569B 27.43
E2open Parent Holdings (ETWO) United States $1.526B 26.35
Zuora (ZUO) United States $1.375B 0.00
Udemy (UDMY) United States $1.360B 0.00
VTEX (VTEX) United Kingdom $1.308B 0.00
Bumble (BMBL) United States $1.267B 59.06
WalkMe (WKME) Israel $1.205B 0.00
Soho House & Co (SHCO) United Kingdom $1.198B 0.00
Enfusion (ENFN) United States $1.179B 230.00
Docebo (DCBO) Canada $1.175B 66.98
Riskified (RSKD) United States $1.162B 0.00
Nextdoor Holdings (KIND) United States $1.136B 0.00
PubMatic (PUBM) United States $1.097B 104.62
Fastly (FSLY) United States $1.089B 0.00
Hello Group (MOMO) China $0.955B 5.99
Couchbase (BASE) United States $0.939B 0.00
Radware (RDWR) Israel $0.823B 0.00
Tuya (TUYA) China $0.817B 0.00
Blend Labs (BLND) United States $0.813B 0.00
I3 Verticals (IIIV) United States $0.795B 28.96
Olo (OLO) United States $0.783B 0.00
Yalla Group (YALA) $0.732B 6.60
Kingsoft Cloud Holdings (KC) China $0.698B 0.00
Thryv Holdings (THRY) United States $0.670B 98.47
Planet Labs PBC (PL) United States $0.648B 0.00
Cognyte Software (CGNT) Israel $0.564B 0.00
ONESPAN INC (OSPN) United States $0.508B 46.31
8x8 Inc (EGHT) United States $0.393B 0.00
Chegg (CHGG) United States $0.380B 46.50
Consensus Cloud Solutions (CCSI) United States $0.376B 4.12
CS Disco (LAW) United States $0.346B 0.00
Arteris (AIP) United States $0.339B 0.00
Jiayin Group (JFIN) China $0.334B 1.86
ReposiTrak (TRAK) United States $0.324B 61.31
Materialise (MTLS) Belgium $0.316B 26.75
Domo (DOMO) United States $0.308B 0.00
Rimini Street (RMNI) United States $0.286B 9.03
Innovid (CTV) Israel $0.280B 0.00
Backblaze (BLZE) United States $0.279B 0.00
ON24 (ONTF) United States $0.264B 0.00
Audioeye (AEYE) United States $0.263B 0.00
Digital Turbine (APPS) United States $0.253B 9.88
Porch (PRCH) United States $0.223B 0.00
D-Wave Quantum (QBTS) United States $0.218B 0.00
EGain (EGAN) United States $0.209B 25.07
Perfect (PERF) Taiwan $0.195B 28.62
Kaltura (KLTR) United States $0.176B 0.00
Rekor Systems (REKR) United States $0.174B 0.00
Inseego (INSG) United States $0.144B 0.00
TIAN GE INTERAC (TGRVF) China $0.137B 0.00
Cheetah Mobile (CMCM) China $0.118B 0.00
Sangoma Technologies (SANG) Canada $0.110B 0.00
Synchronoss Technologies (SNCR) United States $0.105B 0.00
Plum Acquisition I (PLMI) United States $0.101B 0.00
Upland Software (UPLD) United States $0.071B 7.80
GAN (GAN) United States $0.071B 0.00
Edgio (EGIO) United States $0.069B 0.00
Quantum Computing (QUBT) United States $0.065B 0.00
SurgePays (SURG) United States $0.063B 2.81
Wireless Ronin Technologies (CREX) United States $0.052B 0.00
SCHMID Group (SHMD) Cayman Islands $0.049B 0.00
Phunware (PHUN) United States $0.044B 0.00
IZEA WORLDWIDE, INC (IZEA) United States $0.043B 0.00
MIND C.T.I (MNDO) Israel $0.038B 7.54
MariaDB (MRDB) United States $0.038B 0.00
KOREs (KORE) United States $0.026B 0.00
LeddarTech Holdings (LDTC) Canada $0.024B 0.00
OneMedNet (ONMD) United States $0.024B 0.00
MultiSensor AI Holdings (MSAI) United States $0.023B 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 $0.014B 0.00
2U (TWOU) United States $0.014B 0.00
ARB IOT Group (ARBB) Singapore $0.014B 0.00
Shiftpixy (PIXY) United States $0.013B 0.00
Nvni Group (NVNI) United States $0.012B 0.00
MF (MFI) Hong Kong, SAR China $0.012B 0.00
Verb Technology (VERB) United States $0.012B 0.00
EzFill Holdings (EZFL) United States $0.009B 0.00
ICoreConnect (ICCT) United States $0.008B 0.00
Iveda Solutions (IVDA) United States $0.008B 0.00
CISO Global (CISO) United States $0.007B 0.00
Collective Audience (CAUD) United States $0.007B 0.00
Locafy (LCFY) Australia $0.007B 0.00
Amesite (AMST) United States $0.007B 0.00
DatChat (DATS) United States $0.006B 0.00
Versus Systems (VS) Canada $0.004B 0.00
WaveDancer (WAVD) United States $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 26.06
Cloopen (RAAS) China $0.000B 0.00
VSee Health (VSEE) United States $0.000B 0.00