Five9 - Stock Price History | FIVN

Historical daily share price chart and data for Five9 since 2021 adjusted for splits. The latest closing stock price for Five9 as of July 30, 2021 is 201.29.
  • The all-time high Five9 stock closing price was 205.39 on July 29, 2021.
  • The Five9 52-week high stock price is 211.44, which is 5% above the current share price.
  • The Five9 52-week low stock price is 107.98, which is 46.4% below the current share price.
  • The average Five9 stock price for the last 52 weeks is 160.05.
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
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%
2014 6.0369 7.6400 8.0300 4.0400 4.4800 0.00%
Sector Industry Market Cap Revenue
Computer and Technology Internet Software $13.627B $0.435B
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
PayPal Holdings (PYPL) United States $323.673B 82.49
Snap (SNAP) United States $117.666B 0.00
Square (SQ) United States $112.595B 650.68
Zoom Video Communications (ZM) United States $111.406B 117.06
Snowflake (SNOW) United States $78.680B 0.00
Twilio (TWLO) United States $64.518B 0.00
Workday (WDAY) United States $57.897B 0.00
CrowdStrike Holdings (CRWD) United States $57.268B 0.00
Twitter (TWTR) United States $55.658B 155.00
Veeva Systems (VEEV) United States $50.878B 149.20
Atlassian (TEAM) United Kingdom $42.969B 2500.92
Pinterest (PINS) United States $37.511B 159.19
Cloudflare (NET) United States $36.850B 0.00
Datadog (DDOG) United States $34.138B 0.00
Constellation Software (CNSWF) Canada $34.042B 34.94
Unity Software (U) United States $29.931B 0.00
HubSpot (HUBS) United States $27.850B 0.00
Paycom Software (PAYC) United States $24.073B 173.16
Splunk (SPLK) United States $23.273B 0.00
MongoDB (MDB) United States $22.303B 0.00
Qualtrics (XM) United States $21.334B 0.00
Bill Holdings (BILL) United States $19.480B 0.00
StoneCo (STNE) Cayman Islands $18.166B 111.02
Nice (NICE) Israel $17.569B 60.31
Bentley Systems (BSY) United States $16.122B 0.00
Coupa Software (COUP) United States $15.955B 0.00
Zendesk (ZEN) United States $15.487B 0.00
Ceridian HCM Holding (CDAY) United States $14.685B 9840.00
Clarivate (CLVT) United Kingdom $14.624B 36.77
Avalara (AVLR) United States $14.371B 0.00
Chegg (CHGG) United States $12.580B 123.10
F5 Networks (FFIV) United States $12.311B 29.21
McAfee (MCFE) $11.669B 0.00
Asana (ASAN) United States $11.628B 0.00
Paylocity Holding (PCTY) United States $11.302B 186.90
Tuya (TUYA) China $11.128B 0.00
Lightspeed POS (LSPD) Canada $10.993B 0.00
Kingdee Software Group (KGDEY) China $10.864B 0.00
Smartsheet (SMAR) United States $9.077B 0.00
Anaplan (PLAN) United States $8.279B 0.00
Appian (APPN) United States $8.249B 0.00
BlackLine (BL) United States $6.640B 0.00
Workiva (WK) United States $6.488B 0.00
Kingsoft Cloud Holdings (KC) China $6.476B 0.00
J2 Global (JCOM) United States $6.373B 16.39
Rapid7 (RPD) United States $6.271B 0.00
Bumble (BMBL) United States $6.095B 0.00
NCino (NCNO) United States $6.067B 0.00
Digital Turbine (APPS) United States $5.874B 91.23
Duck Creek Technologies (DCT) United States $5.786B 0.00
DigitalOcean Holdings (DOCN) United States $5.488B 0.00
DoubleVerify Holdings (DV) United States $5.439B 0.00
Compass (COMP) United States $5.382B 0.00
Everbridge (EVBG) United States $5.318B 0.00
Alteryx (AYX) United States $5.196B 0.00
Olo (OLO) United States $5.173B 0.00
Fastly (FSLY) United States $5.086B 0.00
AppFolio (APPF) United States $4.885B 32.18
Cloudera (CLDR) United States $4.637B 0.00
Tenable Holdings (TENB) United States $4.519B 0.00
New Relic (NEWR) United States $4.469B 0.00
Datto Holding (MSP) United States $4.208B 0.00
JFrog (FROG) United States $4.039B 0.00
Magnite (MGNI) United States $3.904B 0.00
Box (BOX) United States $3.894B 0.00
Mimecast (MIME) United Kingdom $3.620B 113.37
SolarWinds (SWI) United States $3.554B 13.88
Covetrus (CVET) United States $3.478B 39.17
Sogou (SOGO) China $3.422B 0.00
PagerDuty (PD) United States $3.395B 0.00
2U (TWOU) United States $3.229B 0.00
Calix (CALX) United States $2.970B 34.40
8x8 Inc (EGHT) United States $2.816B 0.00
Domo (DOMO) United States $2.798B 0.00
Vertex (VERX) United States $2.789B 0.00
SEMrush Holdings (SEMR) United States $2.711B 0.00
Sumo Logic (SUMO) United States $2.205B 0.00
Docebo (DCBO) $2.176B 0.00
Zuora (ZUO) United States $2.115B 0.00
Evolent Health (EVH) United States $1.994B 0.00
E2open Parent Holdings (ETWO) United States $1.963B 0.00
Yalla Group (YALA) $1.871B 0.00
Micro Focus (MFGP) United Kingdom $1.859B 0.00
Porch (PRCH) United States $1.783B 0.00
Cognyte Software (CGNT) Israel $1.714B 0.00
ON24 (ONTF) United States $1.693B 0.00
Monday (MNDY) Israel $1.604B 0.00
PubMatic (PUBM) $1.467B 0.00
Paya Holdings (PAYA) United States $1.456B 143.63
Model N (MODN) United States $1.151B 0.00
Materialise (MTLS) Belgium $1.140B 1088.50
Thryv Holdings (THRY) $1.119B 0.00
Upland Software (UPLD) United States $1.084B 49.32
I3 Verticals (IIIV) United States $1.026B 81.85
ONESPAN INC (OSPN) United States $0.993B 0.00
Inseego (INSG) United States $0.895B 0.00
Arco Platform (ARCE) Brazil $0.878B 363.75
Karooooo (KARO) Singapore $0.812B 0.00
Cloopen (RAAS) China $0.775B 0.00
Rimini Street (RMNI) United States $0.741B 43.45
GAN (GAN) United States $0.643B 0.00
TPG Pace Tech Opportunities (PACE) United States $0.561B 0.00
Qutoutiao (QTT) China $0.497B 0.00
Arlo Technologies (ARLO) United States $0.497B 0.00
Benefitfocus (BNFT) United States $0.437B 0.00
GTY Technology Holdings (GTYH) United States $0.398B 0.00
Castlight Health, Inc (CSLT) United States $0.367B 0.00
EGain (EGAN) United States $0.363B 53.05
MiX Telematics (MIXT) South Africa $0.324B 22.64
Rekor Systems (REKR) United States $0.323B 0.00
Cheetah Mobile (CMCM) China $0.292B 3.27
VirnetX Holding Corp (VHC) United States $0.291B 0.00
Aurora Mobile (JG) China $0.272B 0.00
SharpSpring (SHSP) United States $0.218B 0.00
Jiayin Group (JFIN) China $0.215B 4.63
BlueCity Holdings (BLCT) China $0.198B 0.00
Support (SPRT) United States $0.193B 267.33
Waitr Holdings (WTRH) United States $0.191B 10.06
Audioeye (AEYE) United States $0.151B 0.00
Verb Technology (VERB) United States $0.146B 0.00
Virtual Piggy (RPMT) United States $0.140B 0.00
IZEA WORLDWIDE, INC (IZEA) United States $0.139B 0.00
Synchronoss Technologies (SNCR) United States $0.125B 0.00
RealNetworks (RNWK) United States $0.086B 0.00
Phunware┬┐ (PHUN) United States $0.079B 0.00
RESAAS Services (RSASF) Canada $0.075B 0.00
Oblong (OBLG) United States $0.069B 0.00
MIND C.T.I (MNDO) Israel $0.066B 11.82
Global Internet Of People (SDH) China $0.061B 0.00
Versus Systems (VS) Canada $0.058B 0.00
Shiftpixy (PIXY) United States $0.047B 0.00
CYREN (CYRN) Israel $0.044B 0.00
Amesite (AMST) United States $0.043B 0.00
NXT-ID (NXTD) United States $0.040B 0.00
SAFE-T GRP-ADR (SFET) Israel $0.035B 0.00
SCWorx (WORX) United States $0.022B 0.00
Wireless Ronin Technologies (CREX) United States $0.020B 0.00
My Size (MYSZ) Israel $0.019B 0.00
Recruiter (RCRT) United States $0.017B 0.00
Powerbridge Technologies (PBTS) China $0.012B 0.00
BroadVision (BVSNQ) United States $0.000B 0.00
KANZHUN LIMITED (BZ) China $0.000B 0.00