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 August 20, 2025 is 25.75.
- 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 93.8% above the current share price.
- The Five9 52-week low stock price is 21.04, which is 18.3% below the current share price.
- The average Five9 stock price for the last 52 weeks is 31.65.
| Five9 Historical Annual Stock Price Data | ||||||
|---|---|---|---|---|---|---|
| Year | Average Stock Price | Year Open | Year High | Year Low | Year Close | Annual % Change |
| 2025 | 30.2156 | 40.4400 | 42.8200 | 21.5400 | 25.7500 | -36.64% |
| 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 | $2.016B | $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 | $1887.824B | 27.21 |
| Palantir Technologies (PLTR) | United States | $374.237B | 717.04 |
| Arista Networks (ANET) | United States | $166.887B | 54.03 |
| Spotify Technology (SPOT) | Luxembourg | $147.256B | 174.60 |
| ADP (ADP) | United States | $123.830B | 30.57 |
| Sea (SE) | Singapore | $105.598B | 92.88 |
| Cloudflare (NET) | United States | $68.480B | 0.00 |
| Snowflake (SNOW) | United States | $64.312B | 0.00 |
| Autodesk (ADSK) | United States | $61.897B | 47.81 |
| Workday (WDAY) | United States | $61.354B | 88.72 |
| Adyen (ADYEY) | Netherlands | $52.902B | 0.00 |
| Paychex (PAYX) | United States | $50.078B | 27.91 |
| Block (XYZ) | United States | $45.696B | 37.15 |
| Datadog (DDOG) | United States | $44.985B | 307.12 |
| CoreWeave (CRWV) | United States | $44.585B | 0.00 |
| Atlassian (TEAM) | United States | $43.631B | 0.00 |
| Reddit (RDDT) | United States | $42.705B | 207.44 |
| Figma (FIG) | $33.835B | 0.00 | |
| Broadridge Financial Solutions (BR) | United States | $30.796B | 30.75 |
| Astera Labs (ALAB) | United States | $28.433B | 322.76 |
| Topicus (TOITF) | Canada | $25.803B | 85.95 |
| Pinterest (PINS) | United States | $23.947B | 66.45 |
| Affirm Holdings (AFRM) | United States | $23.827B | 0.00 |
| HubSpot (HUBS) | United States | $23.350B | 791.32 |
| Zoom Communications (ZM) | United States | $21.841B | 23.51 |
| Toast (TOST) | United States | $21.425B | 120.03 |
| Grab Holdings (GRAB) | Singapore | $20.336B | 126.25 |
| Samsara (IOT) | United States | $18.856B | 0.00 |
| F5 (FFIV) | United States | $18.123B | 25.94 |
| Guidewire Software (GWRE) | United States | $17.984B | 207.38 |
| MongoDB (MDB) | United States | $17.864B | 0.00 |
| Rubrik (RBRK) | United States | $16.248B | 0.00 |
| Twilio (TWLO) | United States | $15.854B | 74.88 |
| Unity Software (U) | United States | $15.730B | 0.00 |
| Bentley Systems (BSY) | United States | $15.604B | 56.23 |
| Docusign (DOCU) | United States | $14.322B | 52.50 |
| Paycom Software (PAYC) | United States | $13.192B | 30.80 |
| Snap (SNAP) | United States | $12.133B | 0.00 |
| SailPoint (SAIL) | United States | $10.943B | 0.00 |
| Dayforce (DAY) | United States | $10.455B | 55.02 |
| Paylocity Holding (PCTY) | United States | $9.821B | 38.62 |
| Procore Technologies (PCOR) | United States | $9.814B | 0.00 |
| AppFolio (APPF) | United States | $9.678B | 81.06 |
| Klaviyo (KVYO) | United States | $9.480B | 0.00 |
| ServiceTitan (TTAN) | United States | $9.428B | 0.00 |
| Match Group (MTCH) | United States | $9.108B | 17.85 |
| Monday (MNDY) | Israel | $8.941B | 136.50 |
| Nice (NICE) | Israel | $8.727B | 14.11 |
| KANZHUN LIMITED (BZ) | China | $8.645B | 36.33 |
| Elastic (ESTC) | United States | $8.193B | 0.00 |
| Informatica (INFA) | United States | $7.486B | 74.97 |
| Kingdee Software Group (KGDEY) | China | $7.315B | 0.00 |
| GitLab (GTLB) | United States | $7.313B | 0.00 |
| TEMENOS GROUP (TMSNY) | Switzerland | $6.556B | 0.00 |
| CCC Intelligent Solutions Holdings (CCCS) | United States | $6.376B | 75.31 |
| Waystar Holding (WAY) | United States | $6.208B | 36.73 |
| Confluent (CFLT) | United States | $5.992B | 0.00 |
| UiPath (PATH) | United States | $5.880B | 0.00 |
| Clearwater Analytics Holdings (CWAN) | United States | $5.790B | 123.75 |
| D-Wave Quantum (QBTS) | United States | $5.240B | 0.00 |
| JFrog (FROG) | United States | $5.223B | 0.00 |
| OneStream (OS) | United States | $4.845B | 0.00 |
| Trump Media & Technology Group (DJT) | United States | $4.824B | 0.00 |
| Q2 Holdings (QTWO) | United States | $4.705B | 123.53 |
| Box (BOX) | United States | $4.531B | 143.23 |
| CLEAR Secure (YOU) | United States | $4.519B | 20.48 |
| Compass (COMP) | United States | $4.401B | 0.00 |
| Rigetti Computing (RGTI) | United States | $4.401B | 0.00 |
| Workiva (WK) | United States | $4.318B | 0.00 |
| StoneCo (STNE) | Cayman Islands | $4.270B | 10.16 |
| BILL Holdings (BILL) | United States | $4.259B | 137.80 |
| Vertex (VERX) | United States | $4.103B | 73.51 |
| Freshworks (FRSH) | United States | $3.870B | 0.00 |
| VERRA MOBILITY CORP (VRRM) | United States | $3.861B | 20.68 |
| Kingsoft Cloud Holdings (KC) | China | $3.808B | 0.00 |
| Global Business Travel (GBTG) | United States | $3.789B | 0.00 |
| Cellebrite DI (CLBT) | Israel | $3.784B | 46.47 |
| Tenable Holdings (TENB) | United States | $3.718B | 0.00 |
| Calix (CALX) | United States | $3.684B | 0.00 |
| ODDITY Tech (ODD) | Israel | $3.445B | 35.46 |
| Intapp (INTA) | United States | $3.441B | 0.00 |
| Rumble (RUM) | United States | $3.366B | 0.00 |
| ZoomInfo Technologies (GTM) | United States | $3.285B | 15.86 |
| Asana (ASAN) | United States | $3.247B | 0.00 |
| NCino (NCNO) | United States | $3.227B | 0.00 |
| BlackLine (BL) | United States | $3.210B | 51.86 |
| AvePoint (AVPT) | United States | $3.158B | 0.00 |
| Magnite (MGNI) | United States | $3.110B | 53.27 |
| Grindr (GRND) | United States | $3.066B | 51.52 |
| NCR Atleos (NATL) | United States | $2.857B | 12.44 |
| DigitalOcean Holdings (DOCN) | United States | $2.812B | 20.87 |
| Braze (BRZE) | United States | $2.711B | 0.00 |
| Opendoor Technologies (OPEN) | United States | $2.664B | 0.00 |
| DoubleVerify Holdings (DV) | United States | $2.562B | 54.00 |
| Quantum Computing (QUBT) | United States | $2.376B | 0.00 |
| Alkami Technology (ALKT) | United States | $2.341B | 0.00 |
| Diebold Nixdorf (DBD) | United States | $2.237B | 28.14 |
| Appian (APPN) | United States | $2.201B | 0.00 |
| BlackBerry (BB) | Canada | $2.170B | 91.50 |
| VNET - (VNET) | China | $2.108B | 0.00 |
| Alight (ALIT) | United States | $2.076B | 8.02 |
| AvidXchange Holdings (AVDX) | United States | $2.058B | 991.00 |
| EverCommerce (EVCM) | United States | $1.992B | 0.00 |
| WEBTOON Entertainment (WBTN) | United States | $1.889B | 0.00 |
| Porch (PRCH) | United States | $1.836B | 99.87 |
| Arlo Technologies (ARLO) | United States | $1.751B | 0.00 |
| Olo (OLO) | United States | $1.731B | 146.00 |
| Lightspeed Commerce (LSPD) | Canada | $1.631B | 301.50 |
| Ziff Davis (ZD) | United States | $1.527B | 6.34 |
| Flywire (FLYW) | United States | $1.511B | 102.92 |
| PagerDuty (PD) | United States | $1.466B | 0.00 |
| Karooooo (KARO) | Singapore | $1.460B | 27.16 |
| Rapid7 (RPD) | United States | $1.369B | 27.10 |
| Couchbase (BASE) | United States | $1.345B | 0.00 |
| SoftwareOne Holding AG (SWONF) | Switzerland | $1.281B | 0.00 |
| Penguin Solutions (PENG) | United States | $1.262B | 20.59 |
| Tuya (TUYA) | China | $1.257B | 58.25 |
| Yalla Group (YALA) | $1.225B | 9.69 | |
| SEMrush Holdings (SEMR) | United States | $1.149B | 0.00 |
| Fastly (FSLY) | United States | $1.092B | 0.00 |
| Radware (RDWR) | Israel | $1.056B | 51.52 |
| Telus Digital (TIXT) | Canada | $1.045B | 29.15 |
| Udemy (UDMY) | United States | $1.037B | 0.00 |
| I3 Verticals (IIIV) | United States | $1.003B | 50.95 |
| Hello Group (MOMO) | China | $0.963B | 6.15 |
| Docebo (DCBO) | Canada | $0.894B | 33.84 |
| NPK (NPKI) | United States | $0.824B | 31.48 |
| Blend Labs (BLND) | United States | $0.782B | 0.00 |
| Nextdoor Holdings (NXDR) | United States | $0.767B | 0.00 |
| Getty Images Holdings (GETY) | United States | $0.763B | 0.00 |
| VTEX (VTEX) | Cayman Islands | $0.742B | 50.75 |
| Riskified (RSKD) | United States | $0.719B | 0.00 |
| CI&T (CINT) | Brazil | $0.694B | 21.46 |
| Jiayin Group (JFIN) | China | $0.685B | 3.73 |
| Bumble (BMBL) | United States | $0.664B | 11.19 |
| Cognyte Software (CGNT) | Israel | $0.628B | 0.00 |
| Weave Communications (WEAV) | United States | $0.585B | 0.00 |
| Thryv Holdings (THRY) | United States | $0.581B | 0.00 |
| Domo (DOMO) | United States | $0.558B | 0.00 |
| Definitive Healthcare (DH) | United States | $0.543B | 34.46 |
| ONESPAN INC (OSPN) | United States | $0.533B | 12.87 |
| Consensus Cloud Solutions (CCSI) | United States | $0.495B | 5.56 |
| Aebi Schmidt Holding AG (AEBI) | Switzerland | $0.473B | 0.00 |
| Next Technology Holding (NXTT) | China | $0.470B | 0.00 |
| Backblaze (BLZE) | United States | $0.438B | 0.00 |
| Digital Turbine (APPS) | United States | $0.430B | 132.33 |
| PubMatic (PUBM) | United States | $0.398B | 0.00 |
| Arteris (AIP) | United States | $0.387B | 0.00 |
| Arqit Quantum (ARQQ) | United Kingdom | $0.382B | 0.00 |
| Rimini Street (RMNI) | United States | $0.377B | 12.33 |
| DeFi Development (DFDV) | United States | $0.328B | 0.00 |
| CS Disco (LAW) | United States | $0.303B | 0.00 |
| ReposiTrak (TRAK) | United States | $0.299B | 48.12 |
| A2Z Cust2Mate Solutions (AZ) | Canada | $0.257B | 0.00 |
| 8x8 Inc (EGHT) | United States | $0.255B | 18.70 |
| Kaltura (KLTR) | United States | $0.224B | 0.00 |
| ON24 (ONTF) | United States | $0.223B | 0.00 |
| Sangoma Technologies (SANG) | Canada | $0.190B | 0.00 |
| Vivid Seats (SEAT) | United States | $0.170B | 0.00 |
| Cheetah Mobile (CMCM) | China | $0.169B | 0.00 |
| Perfect (PERF) | Taiwan | $0.163B | 27.43 |
| EGain (EGAN) | United States | $0.161B | 65.33 |
| Inseego (INSG) | United States | $0.148B | 0.00 |
| Audioeye (AEYE) | United States | $0.140B | 47.08 |
| Rekor Systems (REKR) | United States | $0.133B | 0.00 |
| Chegg (CHGG) | United States | $0.125B | 0.00 |
| AEye (LIDR) | United States | $0.099B | 0.00 |
| RedCloud Holdings (RCT) | $0.090B | 0.00 | |
| FatPipe (FATN) | United States | $0.080B | 0.00 |
| Upland Software (UPLD) | United States | $0.074B | 3.27 |
| IZEA WORLDWIDE, INC (IZEA) | United States | $0.072B | 0.00 |
| Synchronoss Technologies (SNCR) | United States | $0.070B | 0.00 |
| Nvni Group (NVNI) | Cayman Islands | $0.057B | 0.00 |
| Trident Digital Tech Holdings (TDTH) | Singapore | $0.057B | 0.00 |
| VirnetX Holding Corp (VHC) | United States | $0.056B | 0.00 |
| Aurora Mobile (JG) | China | $0.054B | 0.00 |
| Phunware (PHUN) | United States | $0.053B | 0.00 |
| AuthID (AUID) | United States | $0.052B | 0.00 |
| ZSpace (ZSPC) | United States | $0.052B | 0.00 |
| YXT.COM - (YXT) | China | $0.052B | 0.00 |
| Mega Fortune (MGRT) | Hong Kong, SAR China | $0.047B | 0.00 |
| SurgePays (SURG) | United States | $0.046B | 0.00 |
| Datavault AI (DVLT) | United States | $0.039B | 0.00 |
| Verb Technology (VERB) | United States | $0.038B | 0.00 |
| KOREs (KORE) | United States | $0.037B | 0.00 |
| CISO Global (CISO) | United States | $0.030B | 0.00 |
| Cloudastructure (CSAI) | United States | $0.029B | 0.00 |
| NetClass Technology Inc (NTCL) | China | $0.028B | 0.00 |
| SCHMID Group (SHMD) | Cayman Islands | $0.026B | 0.00 |
| SAGTEC GLOBAL LIMITED (SAGT) | $0.026B | 0.00 | |
| MultiSensor AI Holdings (MSAI) | United States | $0.024B | 0.00 |
| Creative Realities (CREX) | United States | $0.024B | 33.00 |
| OneMedNet (ONMD) | United States | $0.024B | 0.00 |
| MIND C.T.I (MNDO) | Israel | $0.024B | 8.36 |
| Veea (VEEA) | United States | $0.022B | 0.00 |
| XBP Global Holdings (XBP) | United States | $0.021B | 0.00 |
| MF (MFI) | Hong Kong, SAR China | $0.018B | 0.00 |
| Marwynn Holdings (MWYN) | United States | $0.014B | 0.00 |
| Amesite (AMST) | United States | $0.013B | 0.00 |
| Versus Systems (VS) | United States | $0.011B | 0.00 |
| Wellchange Holdings (WCT) | Hong Kong, SAR China | $0.010B | 0.00 |
| EPWK Holdings (EPWK) | China | $0.009B | 0.00 |
| Youxin Technology (YAAS) | China | $0.009B | 0.00 |
| DatChat (MYSE) | United States | $0.008B | 0.00 |
| ARB IOT Group (ARBB) | $0.008B | 0.00 | |
| Baiya Group (BIYA) | $0.007B | 0.00 | |
| Lifeward (LFWD) | United States | $0.007B | 0.00 |
| Locafy (LCFY) | Australia | $0.006B | 0.00 |
| Iveda Solutions (IVDA) | United States | $0.004B | 0.00 |
| Oblong (OBLG) | United States | $0.004B | 0.00 |
| My Size (MYSZ) | Israel | $0.004B | 0.00 |
| SCWorx (WORX) | United States | $0.001B | 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 | 50.80 |
| Qutoutiao (QTT) | China | $0.000B | 0.00 |
| Cloopen (RAAS) | China | $0.000B | 0.00 |
| VSee Health (VSEE) | United States | $0.000B | 0.00 |