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.
| 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 |