Five9, Inc. (LON:0TMV)
London · Delayed Price · Currency is GBP · Price in USD 20.78
+0.50 (2.48%)
At close: Dec 5, 2025
Five9 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 20.91 | 21.26 | 20.50 | 20.78 | 20.78 | 2.48% | 801 |
| Dec 4, 2025 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | 0.38% | 2 |
| Dec 3, 2025 | 19.70 | 20.39 | 19.70 | 20.20 | 20.20 | 2.72% | 2,657 |
| Dec 2, 2025 | 20.01 | 20.19 | 19.60 | 19.67 | 19.67 | -1.03% | 3,788 |
| Dec 1, 2025 | 19.21 | 20.17 | 19.14 | 19.87 | 19.87 | 1.75% | 1,483 |
| Nov 28, 2025 | 19.98 | 19.98 | 19.45 | 19.53 | 19.53 | -0.05% | 1,306 |
| Nov 26, 2025 | 19.39 | 19.82 | 19.33 | 19.54 | 19.54 | -0.05% | 377 |
| Nov 25, 2025 | 19.11 | 19.78 | 19.11 | 19.55 | 19.55 | 1.89% | 3,840 |
| Nov 24, 2025 | 18.96 | 19.29 | 18.84 | 19.19 | 19.19 | 3.66% | 3,520 |
| Nov 21, 2025 | 17.97 | 18.65 | 17.72 | 18.51 | 18.51 | 2.43% | 1,057 |
| Nov 20, 2025 | 18.73 | 18.73 | 17.88 | 18.07 | 18.07 | -0.50% | 9,691 |
| Nov 19, 2025 | 18.55 | 18.62 | 18.10 | 18.16 | 18.16 | -2.01% | 5,446 |
| Nov 18, 2025 | 18.52 | 18.54 | 18.25 | 18.53 | 18.53 | -2.13% | 1,138 |
| Nov 17, 2025 | 20.27 | 20.27 | 18.94 | 18.94 | 18.94 | -6.38% | 2,438 |
| Nov 14, 2025 | 20.98 | 20.98 | 19.80 | 20.23 | 20.23 | -2.44% | 2,034 |
| Nov 13, 2025 | 21.04 | 21.20 | 20.73 | 20.73 | 20.73 | -1.59% | 7,702 |
| Nov 12, 2025 | 21.13 | 21.48 | 20.75 | 21.07 | 21.07 | 3.07% | 3,591 |
| Nov 11, 2025 | 20.81 | 20.82 | 20.14 | 20.44 | 20.44 | -1.74% | 390 |
| Nov 10, 2025 | 20.60 | 20.99 | 19.73 | 20.80 | 20.80 | 12.24% | 9,462 |
| Nov 7, 2025 | 22.75 | 22.75 | 18.05 | 18.53 | 18.53 | -13.74% | 16,410 |
| Nov 6, 2025 | 22.88 | 22.88 | 21.33 | 21.49 | 21.49 | -6.26% | 4,515 |
| Nov 5, 2025 | 23.20 | 23.35 | 22.80 | 22.92 | 22.92 | 0.01% | 742 |
| Nov 4, 2025 | 23.60 | 23.60 | 22.90 | 22.92 | 22.92 | -8.11% | 1,177 |
| Nov 3, 2025 | 24.51 | 24.94 | 24.09 | 24.94 | 24.94 | 3.15% | 1,502 |
| Oct 31, 2025 | 24.01 | 24.62 | 24.00 | 24.18 | 24.18 | 2.15% | 1,834 |
| Oct 30, 2025 | 23.37 | 23.75 | 22.85 | 23.67 | 23.67 | 0.64% | 1,639 |
| Oct 29, 2025 | 23.54 | 24.30 | 23.19 | 23.52 | 23.52 | -0.76% | 1,334 |
| Oct 28, 2025 | 23.84 | 24.32 | 23.48 | 23.70 | 23.70 | 0.36% | 1,174 |
| Oct 27, 2025 | 24.14 | 24.14 | 23.48 | 23.61 | 23.61 | -0.04% | 6,072 |
| Oct 24, 2025 | 23.15 | 23.98 | 23.11 | 23.62 | 23.62 | 3.76% | 1,929 |
| Oct 23, 2025 | 22.82 | 22.93 | 22.57 | 22.77 | 22.77 | -1.33% | 836 |
| Oct 22, 2025 | 22.90 | 23.27 | 22.80 | 23.08 | 23.08 | -0.97% | 974 |
| Oct 21, 2025 | 22.73 | 23.60 | 22.34 | 23.30 | 23.30 | 3.20% | 6,502 |
| Oct 20, 2025 | 21.98 | 22.68 | 21.65 | 22.58 | 22.58 | 5.23% | 1,583 |
| Oct 17, 2025 | 21.32 | 21.66 | 20.78 | 21.46 | 21.46 | -0.06% | 3,201 |
| Oct 16, 2025 | 22.09 | 22.18 | 21.45 | 21.47 | 21.47 | -0.79% | 4,025 |
| Oct 15, 2025 | 22.73 | 22.73 | 21.61 | 21.64 | 21.64 | -2.79% | 2,490 |
| Oct 14, 2025 | 21.44 | 22.35 | 21.09 | 22.26 | 22.26 | 5.45% | 9,235 |
| Oct 13, 2025 | 20.92 | 21.12 | 20.64 | 21.11 | 21.11 | 1.64% | 7,955 |
| Oct 10, 2025 | 22.02 | 22.25 | 20.77 | 20.77 | 20.77 | -5.68% | 10,427 |
| Oct 9, 2025 | 22.02 | 22.24 | 21.89 | 22.02 | 22.02 | -0.91% | 2,488 |
| Oct 8, 2025 | 22.24 | 22.57 | 22.19 | 22.22 | 22.22 | 0.23% | 7,176 |
| Oct 7, 2025 | 23.26 | 23.33 | 22.03 | 22.17 | 22.17 | -4.53% | 5,725 |
| Oct 6, 2025 | 23.07 | 23.30 | 22.27 | 23.22 | 23.22 | 1.49% | 4,877 |
| Oct 3, 2025 | 23.04 | 23.43 | 22.79 | 22.88 | 22.88 | -2.05% | 4,428 |
| Oct 2, 2025 | 23.89 | 24.00 | 23.23 | 23.36 | 23.36 | -1.46% | 7,942 |
| Oct 1, 2025 | 24.19 | 24.63 | 23.58 | 23.71 | 23.71 | -1.25% | 9,621 |
| Sep 30, 2025 | 25.57 | 25.72 | 24.00 | 24.00 | 24.00 | -5.09% | 11,367 |
| Sep 29, 2025 | 25.41 | 25.41 | 25.03 | 25.29 | 25.29 | -0.46% | 4,987 |
| Sep 26, 2025 | 25.09 | 25.41 | 24.82 | 25.41 | 25.41 | 1.88% | 2,783 |