Five9, Inc. (LON:0TMV)
London · Delayed Price · Currency is GBP · Price in USD 21.46
-0.01 (-0.06%)
At close: Oct 17, 2025
Five9 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 25, 2025 | 25.49 | 25.67 | 24.94 | 24.94 | 24.94 | -3.62% | 4,284 |
| Sep 24, 2025 | 26.13 | 26.32 | 25.83 | 25.88 | 25.88 | -1.65% | 3,414 |
| Sep 23, 2025 | 27.45 | 27.48 | 26.29 | 26.31 | 26.31 | -4.07% | 6,675 |
| Sep 22, 2025 | 26.26 | 27.43 | 26.03 | 27.43 | 27.43 | 3.51% | 3,378 |
| Sep 19, 2025 | 26.84 | 26.84 | 26.35 | 26.50 | 26.50 | 0.44% | 1,789 |
| Sep 18, 2025 | 26.66 | 26.77 | 26.23 | 26.38 | 26.38 | -1.34% | 6,997 |
| Sep 17, 2025 | 25.55 | 26.74 | 25.55 | 26.74 | 26.74 | 3.90% | 3,609 |
| Sep 16, 2025 | 25.72 | 25.80 | 25.16 | 25.74 | 25.74 | -1.21% | 3,393 |
| Sep 15, 2025 | 26.22 | 26.60 | 26.04 | 26.05 | 26.05 | 0.19% | 6,482 |
| Sep 12, 2025 | 26.10 | 26.51 | 26.00 | 26.00 | 26.00 | -0.15% | 4,610 |
| Sep 11, 2025 | 25.48 | 26.04 | 25.29 | 26.04 | 26.04 | 2.25% | 2,416 |
| Sep 10, 2025 | 26.18 | 26.56 | 25.47 | 25.47 | 25.47 | -3.66% | 9,163 |
| Sep 9, 2025 | 26.70 | 26.75 | 26.30 | 26.43 | 26.43 | -1.92% | 2,815 |
| Sep 8, 2025 | 26.76 | 26.95 | 26.43 | 26.95 | 26.95 | 1.71% | 2,691 |
| Sep 5, 2025 | 26.48 | 27.32 | 26.37 | 26.50 | 26.50 | 1.30% | 1,364 |
| Sep 4, 2025 | 26.06 | 26.16 | 25.11 | 26.16 | 26.16 | -1.87% | 10,647 |
| Sep 3, 2025 | 26.37 | 26.66 | 26.05 | 26.66 | 26.66 | 2.44% | 487 |
| Sep 2, 2025 | 26.11 | 26.58 | 25.58 | 26.02 | 26.02 | -3.54% | 7,326 |
| Aug 29, 2025 | 26.79 | 27.26 | 26.79 | 26.97 | 26.97 | 0.57% | 2,099 |
| Aug 28, 2025 | 27.18 | 27.43 | 26.74 | 26.82 | 26.82 | 0.35% | 4,639 |
| Aug 27, 2025 | 26.20 | 26.73 | 26.09 | 26.73 | 26.73 | 2.79% | 4,998 |
| Aug 26, 2025 | 26.78 | 26.78 | 26.00 | 26.00 | 26.00 | -3.26% | 10,084 |
| Aug 25, 2025 | 27.49 | 27.56 | 26.80 | 26.88 | 26.88 | -1.31% | 3,775 |
| Aug 22, 2025 | 25.58 | 27.28 | 25.58 | 27.23 | 27.23 | 7.75% | 1,821 |
| Aug 21, 2025 | 25.28 | 25.57 | 24.91 | 25.28 | 25.28 | -2.94% | 5,314 |
| Aug 20, 2025 | 25.69 | 26.15 | 25.51 | 26.04 | 26.04 | -0.55% | 4,750 |
| Aug 19, 2025 | 26.79 | 27.05 | 25.93 | 26.19 | 26.19 | -1.65% | 11,205 |
| Aug 18, 2025 | 26.44 | 26.80 | 26.00 | 26.62 | 26.62 | 1.01% | 3,592 |
| Aug 15, 2025 | 25.41 | 26.36 | 25.36 | 26.36 | 26.36 | 4.18% | 1,939 |
| Aug 14, 2025 | 26.00 | 26.30 | 24.99 | 25.30 | 25.30 | -2.15% | 5,615 |