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 July 30, 2025 is 27.27.
  • The all-time high Five9 stock closing price was 209.70 on August 04, 2021.
  • The Five9 52-week high stock price is 49.90, which is 83% above the current share price.
  • The Five9 52-week low stock price is 21.04, which is 22.8% below the current share price.
  • The average Five9 stock price for the last 52 weeks is 32.31.
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
2025 30.7216 40.4400 42.8200 21.5400 27.2700 -32.90%
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 $2.165B $1.042B
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 $1760.029B 27.30
Palantir Technologies (PLTR) United States $368.713B 1302.00
Arista Networks (ANET) United States $148.977B 52.54
Spotify Technology (SPOT) Luxembourg $126.920B 150.49
ADP (ADP) United States $125.284B 31.40
Sea (SE) Singapore $94.529B 113.00
Snowflake (SNOW) United States $73.036B 0.00
Cloudflare (NET) United States $69.125B 0.00
Autodesk (ADSK) United States $65.615B 50.68
Workday (WDAY) United States $63.981B 92.52
Adyen (ADYEY) Netherlands $55.612B 0.00
Paychex (PAYX) United States $53.060B 29.58
Atlassian (TEAM) United States $52.517B 0.00
CoreWeave (CRWV) United States $52.193B 0.00
Datadog (DDOG) United States $51.896B 306.67
Block (XYZ) United States $48.082B 41.15
Broadridge Financial Solutions (BR) United States $29.127B 29.17
HubSpot (HUBS) United States $28.918B 0.00
Topicus (TOITF) Canada $28.679B 104.42
Reddit (RDDT) United States $26.728B 245.51
Pinterest (PINS) United States $25.990B 85.16
Toast (TOST) United States $24.178B 202.29
Zoom Communications (ZM) United States $22.543B 24.27
Samsara (IOT) United States $22.340B 0.00
Affirm Holdings (AFRM) United States $21.924B 0.00
Grab Holdings (GRAB) Singapore $21.383B 265.50
Twilio (TWLO) United States $19.825B 116.98
MongoDB (MDB) United States $19.683B 0.00
Astera Labs (ALAB) United States $19.528B 1184.10
Guidewire Software (GWRE) United States $18.909B 218.04
Rubrik (RBRK) United States $17.263B 0.00
F5 (FFIV) United States $17.186B 26.30
Bentley Systems (BSY) United States $17.134B 62.46
Docusign (DOCU) United States $16.141B 59.17
Snap (SNAP) United States $15.592B 0.00
Monday (MNDY) Israel $14.239B 186.97
Paycom Software (PAYC) United States $13.737B 33.83
Unity Software (U) United States $13.527B 0.00
SailPoint (SAIL) United States $12.067B 0.00
Procore Technologies (PCOR) United States $11.382B 0.00
ServiceTitan (TTAN) United States $10.724B 0.00
Paylocity Holding (PCTY) United States $10.514B 41.65
Nice (NICE) Israel $10.372B 18.39
Klaviyo (KVYO) United States $9.875B 3325.00
Dayforce (DAY) United States $9.511B 53.60
AppFolio (APPF) United States $9.388B 83.79
Elastic (ESTC) United States $9.369B 0.00
Confluent (CFLT) United States $9.180B 0.00
Match Group (MTCH) United States $8.528B 16.37
KANZHUN LIMITED (BZ) China $8.037B 33.78
GitLab (GTLB) United States $7.796B 0.00
Informatica (INFA) United States $7.438B 55.86
Kingdee Software Group (KGDEY) China $7.262B 0.00
TEMENOS GROUP (TMSNY) Switzerland $6.588B 0.00
CCC Intelligent Solutions Holdings (CCCS) United States $6.538B 70.86
UiPath (PATH) United States $6.463B 0.00
Waystar Holding (WAY) United States $6.215B 74.35
Clearwater Analytics Holdings (CWAN) United States $5.974B 124.06
OneStream (OS) United States $5.912B 0.00
Q2 Holdings (QTWO) United States $5.632B 291.61
Vertex (VERX) United States $5.331B 93.44
D-Wave Quantum (QBTS) United States $5.163B 0.00
JFrog (FROG) United States $4.968B 0.00
Box (BOX) United States $4.709B 148.86
BILL Holdings (BILL) United States $4.639B 150.10
Rigetti Computing (RGTI) United States $4.201B 0.00
Freshworks (FRSH) United States $4.104B 0.00
Tenable Holdings (TENB) United States $4.019B 0.00
VERRA MOBILITY CORP (VRRM) United States $3.978B 21.89
CLEAR Secure (YOU) United States $3.943B 17.54
Trump Media & Technology Group (DJT) United States $3.929B 0.00
Kingsoft Cloud Holdings (KC) China $3.911B 0.00
ODDITY Tech (ODD) Israel $3.891B 41.24
Compass (COMP) United States $3.842B 0.00
AvePoint (AVPT) United States $3.807B 0.00
StoneCo (STNE) Cayman Islands $3.754B 9.51
Workiva (WK) United States $3.751B 0.00
Rumble (RUM) United States $3.748B 0.00
Calix (CALX) United States $3.670B 0.00
ZoomInfo Technologies (GTM) United States $3.664B 19.54
Asana (ASAN) United States $3.579B 0.00
BlackLine (BL) United States $3.474B 52.10
Cellebrite DI (CLBT) Israel $3.470B 41.40
Grindr (GRND) United States $3.455B 58.80
NCino (NCNO) United States $3.449B 0.00
Intapp (INTA) United States $3.312B 0.00
Global Business Travel (GBTG) United States $3.186B 0.00
Magnite (MGNI) United States $3.167B 68.00
Braze (BRZE) United States $3.128B 0.00
Alight (ALIT) United States $2.982B 11.79
Alkami Technology (ALKT) United States $2.742B 0.00
DigitalOcean Holdings (DOCN) United States $2.591B 21.24
DoubleVerify Holdings (DV) United States $2.512B 55.21
Quantum Computing (QUBT) United States $2.427B 0.00
BlackBerry (BB) Canada $2.231B 93.75
VNET - (VNET) China $2.227B 0.00
Appian (APPN) United States $2.151B 0.00
Diebold Nixdorf (DBD) United States $2.130B 20.94
EverCommerce (EVCM) United States $2.063B 0.00
AvidXchange Holdings (AVDX) United States $2.036B 986.00
NCR Atleos (NATL) United States $1.987B 9.09
Lightspeed Commerce (LSPD) Canada $1.835B 121.46
Olo (OLO) United States $1.735B 261.25
Arlo Technologies (ARLO) United States $1.670B 0.00
Porch (PRCH) United States $1.557B 0.00
PagerDuty (PD) United States $1.495B 0.00
Opendoor Technologies (OPEN) United States $1.494B 0.00
Rapid7 (RPD) United States $1.451B 28.59
Karooooo (KARO) Singapore $1.446B 26.90
SEMrush Holdings (SEMR) United States $1.424B 192.20
Flywire (FLYW) United States $1.409B 115.90
SoftwareOne Holding AG (SWONF) Switzerland $1.348B 0.00
Ziff Davis (ZD) United States $1.330B 5.46
Couchbase (BASE) United States $1.313B 0.00
WEBTOON Entertainment (WBTN) United States $1.297B 55.33
Penguin Solutions (PENG) United States $1.291B 21.05
Tuya (TUYA) China $1.284B 59.50
Yalla Group (YALA) $1.241B 10.19
Radware (RDWR) Israel $1.209B 69.10
E2open Parent Holdings (ETWO) United States $1.133B 15.57
VTEX (VTEX) Cayman Islands $1.130B 68.67
Telus Digital (TIXT) Canada $1.092B 17.22
Udemy (UDMY) United States $1.060B 0.00
Hello Group (MOMO) China $1.017B 6.49
Fastly (FSLY) United States $1.011B 0.00
I3 Verticals (IIIV) United States $0.952B 69.88
Blend Labs (BLND) United States $0.906B 0.00
Next Technology Holding (NXTT) China $0.892B 0.00
Docebo (DCBO) Canada $0.869B 34.69
Riskified (RSKD) United States $0.845B 0.00
Bumble (BMBL) United States $0.788B 13.39
NPK (NPKI) United States $0.765B 28.28
Getty Images Holdings (GETY) United States $0.763B 0.00
Jiayin Group (JFIN) China $0.754B 4.10
CI&T (CINT) Brazil $0.734B 27.25
Nextdoor Holdings (NXDR) United States $0.696B 0.00
Cognyte Software (CGNT) Israel $0.657B 0.00
Domo (DOMO) United States $0.646B 0.00
Definitive Healthcare (DH) United States $0.606B 34.00
PubMatic (PUBM) United States $0.581B 149.62
ONESPAN INC (OSPN) United States $0.578B 13.86
Weave Communications (WEAV) United States $0.573B 0.00
Digital Turbine (APPS) United States $0.556B 257.50
Thryv Holdings (THRY) United States $0.531B 0.00
Arteris (AIP) United States $0.445B 0.00
Arqit Quantum (ARQQ) United Kingdom $0.433B 0.00
Rimini Street (RMNI) United States $0.433B 11.80
Consensus Cloud Solutions (CCSI) United States $0.415B 4.52
Aebi Schmidt Holding AG (AEBI) Switzerland $0.405B 0.00
BigCommerce Holdings (BIGC) United States $0.395B 0.00
Vivid Seats (SEAT) United States $0.334B 0.00
ReposiTrak (TRAK) United States $0.322B 51.79
DeFi Development (DFDV) United States $0.312B 0.00
A2Z Cust2Mate Solutions (AZ) Canada $0.294B 0.00
Backblaze (BLZE) United States $0.283B 0.00
Kaltura (KLTR) United States $0.281B 0.00
8x8 Inc (EGHT) United States $0.272B 40.40
CS Disco (LAW) United States $0.248B 0.00
ON24 (ONTF) United States $0.216B 0.00
Sangoma Technologies (SANG) Canada $0.188B 0.00
EGain (EGAN) United States $0.175B 71.22
Perfect (PERF) Taiwan $0.174B 29.29
Cheetah Mobile (CMCM) China $0.171B 0.00
Audioeye (AEYE) United States $0.157B 50.48
Chegg (CHGG) United States $0.145B 0.00
Rekor Systems (REKR) United States $0.133B 0.00
RedCloud Holdings (RCT) $0.107B 0.00
Inseego (INSG) United States $0.106B 0.00
FatPipe (FATN) United States $0.100B 0.00
Synchronoss Technologies (SNCR) United States $0.091B 56.29
Trident Digital Tech Holdings (TDTH) Singapore $0.087B 0.00
Upland Software (UPLD) United States $0.071B 3.38
VirnetX Holding Corp (VHC) United States $0.069B 0.00
ZSpace (ZSPC) United States $0.067B 0.00
AEye (LIDR) United States $0.065B 0.00
IZEA WORLDWIDE, INC (IZEA) United States $0.064B 0.00
Nvni Group (NVNI) Cayman Islands $0.064B 0.00
Aurora Mobile (JG) China $0.062B 0.00
Phunware (PHUN) United States $0.059B 0.00
Veea (VEEA) United States $0.058B 0.00
SurgePays (SURG) United States $0.055B 0.00
AuthID (AUID) United States $0.049B 0.00
YXT.COM - (YXT) China $0.048B 0.00
KOREs (KORE) United States $0.041B 0.00
Datavault AI (DVLT) United States $0.040B 0.00
Mega Fortune (MGRT) $0.039B 0.00
NetClass Technology Inc (NTCL) China $0.036B 0.00
CISO Global (CISO) United States $0.034B 0.00
Cloudastructure (CSAI) United States $0.032B 0.00
Creative Realities (CREX) United States $0.029B 0.00
MIND C.T.I (MNDO) Israel $0.029B 8.29
SCHMID Group (SHMD) Cayman Islands $0.027B 0.00
SAGTEC GLOBAL LIMITED (SAGT) $0.026B 0.00
MultiSensor AI Holdings (MSAI) United States $0.024B 0.00
Marwynn Holdings (MWYN) United States $0.019B 0.00
OneMedNet (ONMD) United States $0.015B 0.00
Verb Technology (VERB) United States $0.014B 0.00
Amesite (AMST) United States $0.014B 0.00
MF (MFI) Hong Kong, SAR China $0.013B 0.00
DatChat (DATS) United States $0.012B 0.00
Versus Systems (VS) United States $0.012B 0.00
EPWK Holdings (EPWK) China $0.012B 0.00
Youxin Technology (YAAS) China $0.010B 0.00
Baiya Group (BIYA) $0.010B 0.00
ARB IOT Group (ARBB) $0.010B 0.00
Wellchange Holdings (WCT) Hong Kong, SAR China $0.009B 0.00
Locafy (LCFY) Australia $0.009B 0.00
Lifeward (LFWD) United States $0.008B 0.00
Iveda Solutions (IVDA) United States $0.006B 0.00
Oblong (OBLG) United States $0.005B 0.00
My Size (MYSZ) Israel $0.004B 0.00
SCWorx (WORX) United States $0.002B 0.00
Castlight Health, Inc (CSLT) United States $0.000B 0.00
ForgeRock (FORG) United States $0.000B 0.00
Materialise (MTLS) Belgium $0.000B 53.10
Qutoutiao (QTT) China $0.000B 0.00
Cloopen (RAAS) China $0.000B 0.00
VSee Health (VSEE) United States $0.000B 0.00