Five9, Inc. (BIT:1FIVN)
Italy · Delayed Price · Currency is EUR 22.03
0.00 (0.00%)
At close: Sep 11, 2025
Five9 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 22, 2025 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | 5.52% | - |
| Aug 21, 2025 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | -1.70% | - |
| Aug 20, 2025 | 23.17 | 23.17 | 23.17 | 22.31 | 22.31 | -0.89% | 1 |
| Aug 19, 2025 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | -1.40% | - |
| Aug 18, 2025 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | 5.79% | - |
| Aug 14, 2025 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | -1.91% | - |
| Aug 13, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 5.52% | - |
| Aug 12, 2025 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | 0.10% | - |
| Aug 11, 2025 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | 0.53% | - |
| Aug 8, 2025 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | -8.07% | - |
| Aug 7, 2025 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | 1.53% | - |
| Aug 6, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 0.50% | - |
| Aug 5, 2025 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | 2.22% | - |
| Aug 4, 2025 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | 2.47% | - |
| Aug 1, 2025 | 24.29 | 24.29 | 24.29 | 21.09 | 21.09 | -8.38% | 40 |
| Jul 31, 2025 | 24.24 | 24.24 | 24.24 | 23.02 | 23.02 | -6.35% | 150 |
| Jul 30, 2025 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | 2.42% | - |
| Jul 29, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -5.25% | - |
| Jul 28, 2025 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | 4.50% | - |
| Jul 25, 2025 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | - | - |
| Jul 24, 2025 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | -2.14% | - |
| Jul 23, 2025 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | 3.38% | - |
| Jul 22, 2025 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | 3.68% | - |
| Jul 21, 2025 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | 1.23% | - |
| Jul 18, 2025 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | -1.13% | - |
| Jul 17, 2025 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | 6.50% | - |
| Jul 16, 2025 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | -4.41% | - |
| Jul 15, 2025 | 22.68 | 22.68 | 22.68 | 22.68 | 22.68 | 1.02% | - |
| Jul 14, 2025 | 22.46 | 22.66 | 22.46 | 22.45 | 22.45 | -3.57% | 150 |
| Jul 11, 2025 | 24.37 | 24.37 | 23.63 | 23.28 | 23.28 | -5.06% | 230 |