Five9, Inc. (LON:0TMV)
London · Delayed Price · Currency is GBP · Price in USD 20.04
+0.34 (1.73%)
Dec 29, 2025, 5:28 PM BST
Five9 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 29, 2025 | 20.08 | 20.10 | 19.74 | 19.87 | 19.87 | 0.87% | 473 |
| Dec 24, 2025 | 19.70 | 19.79 | 19.70 | 19.70 | 19.70 | -0.53% | 33 |
| Dec 23, 2025 | 20.19 | 20.49 | 19.75 | 19.80 | 19.80 | -3.86% | 2,363 |
| Dec 22, 2025 | 20.86 | 20.86 | 20.50 | 20.60 | 20.60 | -1.04% | 1,632 |
| Dec 19, 2025 | 21.03 | 21.10 | 20.77 | 20.82 | 20.82 | -1.52% | 98 |
| Dec 18, 2025 | 21.50 | 21.50 | 21.14 | 21.14 | 21.14 | -2.05% | 1,897 |
| Dec 17, 2025 | 21.32 | 22.06 | 21.32 | 21.58 | 21.58 | 0.62% | 129 |
| Dec 16, 2025 | 21.54 | 21.58 | 21.00 | 21.45 | 21.45 | 2.03% | 989 |
| Dec 15, 2025 | 21.14 | 21.50 | 20.68 | 21.02 | 21.02 | -0.78% | 354 |
| Dec 12, 2025 | 21.89 | 21.89 | 21.19 | 21.19 | 21.19 | -2.45% | 1,195 |
| Dec 11, 2025 | 21.70 | 21.76 | 21.42 | 21.72 | 21.72 | 1.52% | 145 |
| Dec 10, 2025 | 21.45 | 21.60 | 21.26 | 21.39 | 21.39 | -1.26% | 415 |
| Dec 9, 2025 | 20.97 | 21.67 | 20.78 | 21.67 | 21.67 | 4.69% | 320 |
| Dec 8, 2025 | 20.65 | 20.85 | 20.58 | 20.70 | 20.69 | -0.41% | 826 |
| 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 |