Five9, Inc. (BIT:1FIVN)
Italy · Delayed Price · Currency is EUR 20.82
0.00 (0.00%)
At close: Oct 31, 2025
Five9 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | -0.05% | - |
| Oct 30, 2025 | 19.70 | 19.70 | 19.70 | 20.82 | 20.82 | 0.14% | 150 |
| Oct 29, 2025 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | 2.46% | - |
| Oct 28, 2025 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | -2.26% | - |
| Oct 27, 2025 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | -0.72% | - |
| Oct 24, 2025 | 20.53 | 20.53 | 20.53 | 20.91 | 20.91 | 6.39% | 99 |
| Oct 23, 2025 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | -1.97% | - |
| Oct 22, 2025 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | 1.83% | - |
| Oct 21, 2025 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | 3.39% | - |
| Oct 20, 2025 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | 4.07% | - |
| Oct 17, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -1.13% | - |
| Oct 16, 2025 | 18.74 | 18.74 | 18.74 | 18.51 | 18.51 | -3.34% | 59 |
| Oct 15, 2025 | 19.60 | 19.60 | 19.60 | 19.15 | 19.15 | 1.40% | 5 |
| Oct 14, 2025 | 18.89 | 18.89 | 18.89 | 18.89 | 18.89 | 2.80% | - |
| Oct 13, 2025 | 18.07 | 18.07 | 18.07 | 18.37 | 18.37 | -1.79% | 55 |
| Oct 10, 2025 | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | -2.22% | - |
| Oct 9, 2025 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | -1.06% | - |
| Oct 8, 2025 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | 0.99% | - |
| Oct 7, 2025 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | -0.34% | - |
| Oct 6, 2025 | 19.50 | 19.50 | 19.50 | 19.21 | 19.21 | -2.54% | 500 |
| Oct 3, 2025 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | -0.81% | - |
| Oct 2, 2025 | 20.15 | 20.15 | 20.01 | 19.87 | 19.87 | -3.12% | 192 |
| Oct 1, 2025 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | -1.87% | - |
| Sep 30, 2025 | 21.44 | 21.44 | 21.44 | 20.90 | 20.90 | -2.70% | 150 |
| Sep 29, 2025 | 21.43 | 21.43 | 21.43 | 21.48 | 21.48 | 0.28% | 50 |
| Sep 26, 2025 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | -0.09% | - |
| Sep 25, 2025 | 22.39 | 22.42 | 21.60 | 21.44 | 21.44 | -3.42% | 1,487 |
| Sep 24, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -2.29% | - |
| Sep 23, 2025 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | -1.35% | - |
| Sep 22, 2025 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | 2.81% | - |
| Sep 19, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -0.71% | - |
| Sep 18, 2025 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | 2.78% | - |
| Sep 17, 2025 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | 2.05% | - |
| Sep 16, 2025 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | -3.50% | - |
| Sep 15, 2025 | 22.29 | 22.29 | 22.29 | 22.29 | 22.29 | -1.28% | - |
| Sep 12, 2025 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | 3.63% | - |
| Sep 11, 2025 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | -1.13% | - |
| Sep 10, 2025 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | -2.95% | - |
| Sep 9, 2025 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | -0.48% | - |
| Sep 8, 2025 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | 1.11% | - |
| Sep 5, 2025 | 22.57 | 22.57 | 22.57 | 22.57 | 22.57 | 1.48% | - |
| Sep 4, 2025 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | -0.76% | - |
| Sep 3, 2025 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | 1.72% | - |
| Sep 2, 2025 | 22.60 | 22.60 | 22.60 | 22.03 | 22.03 | -4.05% | 150 |
| Sep 1, 2025 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | - | - |
| Aug 29, 2025 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | 0.31% | - |
| Aug 28, 2025 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | 0.18% | - |
| Aug 27, 2025 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | 1.42% | - |
| Aug 26, 2025 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | -1.74% | - |
| Aug 25, 2025 | 22.93 | 22.93 | 22.93 | 22.93 | 22.93 | -0.91% | - |