Skip to main content
logo
Five9, Inc. (LON:0TMV)
London flag London · Delayed Price · Currency is GBP · Price in USD
26.05
+0.05 (0.19%)
At close: Sep 15, 2025

Five9 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 16, 202525.7225.8025.1625.7425.74-1.21%3,393
Sep 15, 202526.2226.6026.0426.0526.050.19%6,482
Sep 12, 202526.1026.5126.0026.0026.00-0.15%4,610
Sep 11, 202525.4826.0425.2926.0426.042.25%2,416
Sep 10, 202526.1826.5625.4725.4725.47-3.66%9,163
Sep 9, 202526.7026.7526.3026.4326.43-1.92%2,815
Sep 8, 202526.7626.9526.4326.9526.951.71%2,691
Sep 5, 202526.4827.3226.3726.5026.501.30%1,364
Sep 4, 202526.0626.1625.1126.1626.16-1.87%10,647
Sep 3, 202526.3726.6626.0526.6626.662.44%487
Sep 2, 202526.1126.5825.5826.0226.02-3.54%7,326
Aug 29, 202526.7927.2626.7926.9726.970.57%2,099
Aug 28, 202527.1827.4326.7426.8226.820.35%4,639
Aug 27, 202526.2026.7326.0926.7326.732.79%4,998
Aug 26, 202526.7826.7826.0026.0026.00-3.26%10,084
Aug 25, 202527.4927.5626.8026.8826.88-1.31%3,775
Aug 22, 202525.5827.2825.5827.2327.237.75%1,821
Aug 21, 202525.2825.5724.9125.2825.28-2.94%5,314
Aug 20, 202525.6926.1525.5126.0426.04-0.55%4,750
Aug 19, 202526.7927.0525.9326.1926.19-1.65%11,205
Aug 18, 202526.4426.8026.0026.6226.621.01%3,592
Aug 15, 202525.4126.3625.3626.3626.364.18%1,939
Aug 14, 202526.0026.3024.9925.3025.30-2.15%5,615
Aug 13, 202524.8026.2024.5025.8625.865.71%4,992
Aug 12, 202524.0524.5223.6524.4624.46-0.24%1,474
Aug 11, 202524.2824.5223.7924.5224.520.97%3,164
Aug 8, 202524.9125.4424.1424.2924.29-5.41%1,423
Aug 7, 202526.4026.4225.4825.6725.67-0.89%7,398
Aug 6, 202526.2426.4025.5725.9125.91-0.82%4,560
Aug 5, 202525.4526.1225.0026.1226.122.79%4,329
Aug 4, 202524.7925.4124.5825.4125.414.63%7,758
Aug 1, 202528.0028.0024.0024.2924.29-6.81%15,125
Jul 31, 202527.2327.2526.0526.0626.06-6.16%3,598
Jul 30, 202528.0928.6027.7427.7727.77-1.95%3,134
Jul 29, 202529.1829.3727.6928.3228.32-3.68%5,856
Jul 28, 202529.0929.5928.9129.4029.402.94%1,320
Jul 25, 202528.7628.9428.1528.5728.570.41%484
Jul 24, 202529.0329.1628.1528.4528.45-1.51%3,943
Jul 23, 202528.8029.1928.1228.8928.893.27%1,155
Jul 22, 202527.3928.2627.0427.9727.971.38%1,039
Jul 21, 202527.1127.6527.0027.5927.592.99%1,503
Jul 18, 202526.7027.2426.5026.7926.790.88%2,953
Jul 17, 202525.6426.9525.5026.5626.564.51%3,389
Jul 16, 202525.8926.2725.1225.4125.41-3.35%5,967
Jul 15, 202526.0626.6025.7926.2926.29-0.32%2,328
Jul 14, 202526.3026.8026.0926.3826.38-3.35%2,254
Jul 11, 202527.6327.9627.0727.2927.29-5.24%4,645
Jul 10, 202528.1228.9227.9428.8028.800.59%503
Jul 9, 202529.3029.6928.6228.6328.63-0.78%2,647
Jul 8, 202527.9929.2927.8828.8628.863.63%4,261