Five9 - 11 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 January 23, 2025 is 39.13.
- The all-time high Five9 stock closing price was 209.70 on August 04, 2021.
- The Five9 52-week high stock price is 79.81, which is 104% above the current share price.
- The Five9 52-week low stock price is 26.60, which is 32% below the current share price.
- The average Five9 stock price for the last 52 weeks is 45.55.
| Five9 Historical Annual Stock Price Data | ||||||
|---|---|---|---|---|---|---|
| Year | Average Stock Price | Year Open | Year High | Year Low | Year Close | Annual % Change |
| 2025 | 38.8000 | 40.4400 | 41.1700 | 36.6000 | 39.1300 | -3.72% |
| 2024 | 48.1329 | 75.9900 | 79.7900 | 26.9900 | 40.6400 | -48.35% |
| 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 | $2.988B | $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 | $1574.019B | 29.37 |
| ARM Holdings (ARM) | United Kingdom | $188.537B | 249.90 |
| Palo Alto Networks (PANW) | United States | $123.169B | 111.39 |
| CrowdStrike (CRWD) | United States | $93.101B | 497.34 |
| PayPal Holdings (PYPL) | United States | $90.078B | 19.62 |
| Fortinet (FTNT) | United States | $75.296B | 52.53 |
| Atlassian (TEAM) | United States | $67.934B | 0.00 |
| Sea (SE) | Singapore | $67.742B | 789.07 |
| Workday (WDAY) | United States | $67.426B | 133.41 |
| Snowflake (SNOW) | United States | $58.589B | 0.00 |
| Adyen (ADYEY) | Netherlands | $49.022B | 0.00 |
| Datadog (DDOG) | United States | $47.602B | 229.71 |
| Cloudflare (NET) | United States | $42.244B | 0.00 |
| HubSpot (HUBS) | United States | $37.693B | 0.00 |
| Reddit (RDDT) | United States | $32.261B | 0.00 |
| Samsara (IOT) | United States | $26.831B | 0.00 |
| Zoom Communications (ZM) | United States | $24.299B | 27.15 |
| Pinterest (PINS) | United States | $21.383B | 87.89 |
| MongoDB (MDB) | United States | $19.414B | 0.00 |
| Topicus (TOITF) | Canada | $19.246B | 81.89 |
| Docusign (DOCU) | United States | $18.538B | 82.67 |
| Toast (TOST) | United States | $18.265B | 0.00 |
| Snap (SNAP) | United States | $17.544B | 0.00 |
| Twilio (TWLO) | United States | $17.279B | 250.33 |
| Aspen Technology (AZPN) | United States | $16.318B | 45.91 |
| F5 (FFIV) | United States | $15.948B | 26.01 |
| Bentley Systems (BSY) | United States | $13.536B | 53.52 |
| Rubrik (RBRK) | United States | $13.217B | 0.00 |
| Monday (MNDY) | Israel | $12.250B | 295.06 |
| Paycom Software (PAYC) | United States | $11.969B | 25.34 |
| Procore Technologies (PCOR) | United States | $11.743B | 0.00 |
| Klaviyo (KVYO) | United States | $11.494B | 4263.00 |
| Paylocity Holding (PCTY) | United States | $11.023B | 46.42 |
| Dayforce (DAY) | United States | $11.023B | 67.21 |
| Elastic (ESTC) | United States | $10.485B | 0.00 |
| Nice (NICE) | Israel | $10.372B | 20.44 |
| GitLab (GTLB) | United States | $10.335B | 0.00 |
| BILL Holdings (BILL) | United States | $9.510B | 187.53 |
| Altair Engineering (ALTR) | United States | $9.393B | 167.27 |
| AppFolio (APPF) | United States | $9.360B | 87.03 |
| Unity Software (U) | United States | $9.289B | 0.00 |
| Confluent (CFLT) | United States | $9.164B | 0.00 |
| Vertex (VERX) | United States | $8.832B | 153.05 |
| CCC Intelligent Solutions Holdings (CCCS) | United States | $7.678B | 78.00 |
| Informatica (INFA) | United States | $7.613B | 62.33 |
| Trump Media & Technology Group (DJT) | United States | $7.291B | 0.00 |
| ServiceTitan (TTAN) | United States | $7.283B | 0.00 |
| Clearwater Analytics Holdings (CWAN) | United States | $7.035B | 284.80 |
| HashiCorp (HCP) | United States | $7.008B | 0.00 |
| OneStream (OS) | United States | $6.984B | 0.00 |
| Waystar Holding (WAY) | United States | $6.569B | 0.00 |
| TEMENOS GROUP (TMSNY) | Switzerland | $6.153B | 0.00 |
| KANZHUN LIMITED (BZ) | China | $5.564B | 32.47 |
| Workiva (WK) | United States | $5.479B | 0.00 |
| Intapp (INTA) | United States | $5.392B | 0.00 |
| Freshworks (FRSH) | United States | $5.230B | 0.00 |
| Tenable Holdings (TENB) | United States | $5.077B | 0.00 |
| Rumble (RUM) | United States | $4.915B | 0.00 |
| Asana (ASAN) | United States | $4.623B | 0.00 |
| Braze (BRZE) | United States | $4.608B | 0.00 |
| Box (BOX) | United States | $4.517B | 108.38 |
| Paycor HCM (PYCR) | United States | $3.970B | 92.08 |
| Alight (ALIT) | United States | $3.828B | 15.00 |
| NCino (NCNO) | United States | $3.764B | 232.21 |
| BlackLine (BL) | United States | $3.730B | 41.46 |
| Kingdee Software Group (KGDEY) | China | $3.562B | 0.00 |
| Alkami Technology (ALKT) | United States | $3.548B | 0.00 |
| DigitalOcean Holdings (DOCN) | United States | $3.532B | 32.71 |
| Compass (COMP) | United States | $3.516B | 0.00 |
| JFrog (FROG) | United States | $3.495B | 0.00 |
| CLEAR Secure (YOU) | United States | $3.431B | 25.91 |
| DoubleVerify Holdings (DV) | United States | $3.366B | 53.78 |
| AvePoint (AVPT) | United States | $3.275B | 0.00 |
| Grindr (GRND) | United States | $2.969B | 88.47 |
| Appian (APPN) | United States | $2.804B | 0.00 |
| Rigetti Computing (RGTI) | United States | $2.675B | 0.00 |
| StoneCo (STNE) | Cayman Islands | $2.651B | 6.60 |
| Calix (CALX) | United States | $2.573B | 277.14 |
| ODDITY Tech (ODD) | Israel | $2.529B | 28.15 |
| SolarWinds (SWI) | United States | $2.494B | 23.58 |
| Rapid7 (RPD) | United States | $2.483B | 34.47 |
| Kingsoft Cloud Holdings (KC) | China | $2.415B | 0.00 |
| NCR Atleos (NATL) | United States | $2.404B | 15.29 |
| Flywire (FLYW) | United States | $2.384B | 127.73 |
| Magnite (MGNI) | United States | $2.310B | 96.59 |
| SEMrush Holdings (SEMR) | United States | $2.309B | 196.75 |
| Ziff Davis (ZD) | United States | $2.290B | 9.40 |
| AvidXchange Holdings (AVDX) | United States | $2.133B | 518.50 |
| EverCommerce (EVCM) | United States | $1.884B | 0.00 |
| WEBTOON Entertainment (WBTN) | United States | $1.690B | 0.00 |
| Diebold Nixdorf (DBD) | United States | $1.683B | 7.59 |
| D-Wave Quantum (QBTS) | United States | $1.682B | 0.00 |
| PagerDuty (PD) | United States | $1.671B | 0.00 |
| Zuora (ZUO) | United States | $1.532B | 0.00 |
| Soho House & Co (SHCO) | United Kingdom | $1.500B | 0.00 |
| Quantum Computing (QUBT) | United States | $1.431B | 0.00 |
| Enfusion (ENFN) | United States | $1.428B | 222.20 |
| Karooooo (KARO) | Singapore | $1.394B | 28.55 |
| Fastly (FSLY) | United States | $1.360B | 0.00 |
| Planet Labs PBC (PL) | United States | $1.317B | 0.00 |
| Docebo (DCBO) | Canada | $1.304B | 54.51 |
| Olo (OLO) | United States | $1.214B | 0.00 |
| Arlo Technologies (ARLO) | United States | $1.187B | 0.00 |
| VTEX (VTEX) | United Kingdom | $1.167B | 105.67 |
| Evolent Health (EVH) | United States | $1.166B | 23.81 |
| Weave Communications (WEAV) | United States | $1.153B | 0.00 |
| Penguin Solutions (PENG) | Cayman Islands | $1.137B | 24.53 |
| Getty Images Holdings (GETY) | United States | $1.106B | 24.45 |
| Udemy (UDMY) | United States | $1.086B | 0.00 |
| Tuya (TUYA) | China | $1.059B | 0.00 |
| Hello Group (MOMO) | China | $1.045B | 7.43 |
| Blend Labs (BLND) | United States | $0.967B | 0.00 |
| Radware (RDWR) | Israel | $0.934B | 247.22 |
| Riskified (RSKD) | United States | $0.918B | 0.00 |
| Nextdoor Holdings (KIND) | United States | $0.913B | 0.00 |
| Couchbase (BASE) | United States | $0.890B | 0.00 |
| E2open Parent Holdings (ETWO) | United States | $0.875B | 13.42 |
| CI&T (CINT) | Brazil | $0.870B | 32.35 |
| I3 Verticals (IIIV) | United States | $0.817B | 69.57 |
| Bumble (BMBL) | United States | $0.793B | 12.86 |
| ONESPAN INC (OSPN) | United States | $0.725B | 18.01 |
| PubMatic (PUBM) | United States | $0.704B | 47.52 |
| Thryv Holdings (THRY) | United States | $0.681B | 0.00 |
| Cognyte Software (CGNT) | Israel | $0.676B | 0.00 |
| Yalla Group (YALA) | $0.621B | 5.37 | |
| Definitive Healthcare (DH) | United States | $0.544B | 94.20 |
| Porch (PRCH) | United States | $0.542B | 0.00 |
| Consensus Cloud Solutions (CCSI) | United States | $0.490B | 5.43 |
| Arteris (AIP) | United States | $0.488B | 0.00 |
| BigCommerce Holdings (BIGC) | United States | $0.486B | 0.00 |
| Materialise (MTLS) | Belgium | $0.467B | 29.30 |
| Innovid (CTV) | Israel | $0.459B | 0.00 |
| Jiayin Group (JFIN) | China | $0.437B | 2.71 |
| ReposiTrak (TRAK) | United States | $0.395B | 69.71 |
| Arqit Quantum (ARQQ) | United Kingdom | $0.364B | 0.00 |
| 8x8 Inc (EGHT) | United States | $0.350B | 0.00 |
| Kaltura (KLTR) | United States | $0.335B | 0.00 |
| CS Disco (LAW) | United States | $0.297B | 0.00 |
| Domo (DOMO) | United States | $0.296B | 0.00 |
| ZSpace (ZSPC) | United States | $0.291B | 0.00 |
| Backblaze (BLZE) | United States | $0.282B | 0.00 |
| ON24 (ONTF) | United States | $0.271B | 0.00 |
| Sangoma Technologies (SANG) | Canada | $0.256B | 0.00 |
| Rimini Street (RMNI) | United States | $0.254B | 6.49 |
| Perfect (PERF) | Taiwan | $0.239B | 25.55 |
| Digital Turbine (APPS) | United States | $0.221B | 26.62 |
| Audioeye (AEYE) | United States | $0.221B | 106.65 |
| Rekor Systems (REKR) | United States | $0.195B | 0.00 |
| EGain (EGAN) | United States | $0.185B | 34.05 |
| Inseego (INSG) | United States | $0.179B | 0.00 |
| A2Z Cust2Mate Solutions (AZ) | Canada | $0.178B | 0.00 |
| Trident Digital Tech Holdings (TDTH) | Singapore | $0.178B | 0.00 |
| Chegg (CHGG) | United States | $0.155B | 14.90 |
| TIAN GE INTERAC (TGRVF) | China | $0.137B | 0.00 |
| Cheetah Mobile (CMCM) | China | $0.133B | 0.00 |
| Veea (VEEA) | United States | $0.125B | 0.00 |
| YXT.COM - (YXT) | China | $0.120B | 0.00 |
| NetClass Technology Inc (NTCL) | China | $0.115B | 0.00 |
| Upland Software (UPLD) | United States | $0.108B | 10.34 |
| Synchronoss Technologies (SNCR) | United States | $0.102B | 0.00 |
| Phunware (PHUN) | United States | $0.091B | 0.00 |
| GAN (GAN) | United States | $0.085B | 0.00 |
| MultiSensor AI Holdings (MSAI) | United States | $0.049B | 0.00 |
| MIND C.T.I (MNDO) | Israel | $0.042B | 9.59 |
| IZEA WORLDWIDE, INC (IZEA) | United States | $0.042B | 0.00 |
| Wellchange Holdings (WCT) | Hong Kong, SAR China | $0.038B | 0.00 |
| OneMedNet (ONMD) | United States | $0.038B | 0.00 |
| KOREs (KORE) | United States | $0.038B | 0.00 |
| Aurora Mobile (JG) | China | $0.037B | 0.00 |
| VirnetX Holding Corp (VHC) | United States | $0.033B | 0.00 |
| SurgePays (SURG) | United States | $0.032B | 0.00 |
| LeddarTech Holdings (LDTC) | Canada | $0.030B | 0.00 |
| Wireless Ronin Technologies (CREX) | United States | $0.027B | 17.00 |
| SCHMID Group (SHMD) | Cayman Islands | $0.023B | 0.00 |
| EzFill Holdings (EZFL) | United States | $0.023B | 0.00 |
| Next Technology Holding (NXTT) | China | $0.019B | 0.00 |
| DatChat (DATS) | United States | $0.015B | 0.00 |
| Nvni Group (NVNI) | Cayman Islands | $0.015B | 0.00 |
| ARB IOT Group (ARBB) | $0.014B | 0.00 | |
| Lifeward (LFWD) | United States | $0.014B | 0.00 |
| Iveda Solutions (IVDA) | United States | $0.013B | 0.00 |
| CISO Global (CISO) | United States | $0.012B | 0.00 |
| Locafy (LCFY) | Australia | $0.012B | 0.00 |
| MF (MFI) | Hong Kong, SAR China | $0.009B | 0.00 |
| Amesite (AMST) | United States | $0.009B | 0.00 |
| Versus Systems (VS) | Canada | $0.008B | 0.00 |
| Verb Technology (VERB) | United States | $0.006B | 0.00 |
| Oblong (OBLG) | United States | $0.004B | 0.00 |
| SCWorx (WORX) | United States | $0.003B | 0.00 |
| ICoreConnect (ICCT) | United States | $0.003B | 0.00 |
| Femto Technologies (BCAN) | Israel | $0.003B | 0.00 |
| My Size (MYSZ) | Israel | $0.003B | 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 |
| Cloopen (RAAS) | China | $0.000B | 0.00 |
| VSee Health (VSEE) | United States | $0.000B | 0.00 |