Skip to main content
logo
Five9, Inc. (FIVN)
NASDAQ: FIVN · Real-Time Price · USD
25.86
+1.27 (5.16%)
Aug 13, 2025, 1:55 PM - Market open

Paramount Global Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 13, 202524.8026.2024.3225.85-5.12%1,043,821
Aug 12, 202524.1624.8123.6824.5924.592.25%1,987,392
Aug 11, 202524.3324.7423.7924.0524.05-1.39%2,345,771
Aug 8, 202525.2725.5724.0324.3924.39-3.56%2,427,743
Aug 7, 202526.4026.4425.1925.2925.29-2.43%2,512,405
Aug 6, 202526.2026.4825.6025.9225.920.23%2,402,416
Aug 5, 202525.2526.1324.8725.8625.863.23%2,984,092
Aug 4, 202524.8025.4924.5025.0525.053.17%2,131,015
Aug 1, 202526.2427.3523.9824.2824.28-6.00%6,301,818
Jul 31, 202527.2327.2325.8125.8325.83-5.28%3,126,710
Jul 30, 202528.5128.5127.1027.2727.27-3.91%2,493,239
Jul 29, 202529.2329.5027.6528.3828.38-2.64%1,880,078
Jul 28, 202529.0929.6428.8229.1529.151.07%1,559,276
Jul 25, 202528.7628.9828.0428.8428.840.73%966,119
Jul 24, 202529.0329.1328.0628.6328.63-1.82%1,036,450
Jul 23, 202528.4829.2427.9729.1629.162.82%1,648,935
Jul 22, 202527.3928.6427.0828.3628.363.92%1,956,008
Jul 21, 202527.4027.6526.9027.2927.291.30%1,594,161
Jul 18, 202527.1627.2226.4326.9426.940.30%1,421,378
Jul 17, 202525.5026.9825.4826.8626.865.79%1,861,688
Jul 16, 202526.1626.2025.0125.3925.39-1.82%1,556,681
Jul 15, 202526.4026.6825.7825.8625.86-1.34%1,478,774
Jul 14, 202526.4526.8326.0626.2126.21-1.47%1,654,259
Jul 11, 202527.6228.2026.5326.6026.60-4.52%1,815,240
Jul 10, 202528.7128.9527.8327.8627.86-3.06%2,296,357
Jul 9, 202529.3829.7128.4828.7428.74-1.34%1,544,177
Jul 8, 202528.0829.3527.9129.1329.134.75%2,216,773
Jul 7, 202527.4128.2827.3527.8127.810.36%2,586,592
Jul 3, 202527.0727.9627.0027.7127.713.67%2,294,640
Jul 2, 202526.7427.2926.2926.7326.730.45%2,344,653
Jul 1, 202526.4427.4726.0626.6126.610.49%2,440,373
Jun 30, 202526.9227.3626.3426.4826.48-0.97%2,617,349
Jun 27, 202526.8227.0726.0626.7426.740.34%12,767,640
Jun 26, 202526.8226.8926.3226.6526.650.15%1,877,727
Jun 25, 202527.2327.2726.2826.6126.61-1.41%1,486,317
Jun 24, 202527.0927.5026.7026.9926.991.66%1,389,092
Jun 23, 202526.7527.0825.9626.5526.55-1.12%1,541,490
Jun 20, 202527.8027.8026.7326.8526.85-1.86%1,240,540
Jun 18, 202527.4927.6326.9227.3627.36-0.62%1,407,286
Jun 17, 202527.4828.0227.1827.5327.53-0.65%1,078,233
Jun 16, 202527.0027.7226.8227.7127.713.98%1,155,870
Jun 13, 202527.1927.5826.5226.6526.65-3.96%1,181,212
Jun 12, 202528.1828.6427.6927.7527.75-2.39%1,306,092
Jun 11, 202529.3829.4028.3828.4328.43-2.77%1,479,823
Jun 10, 202529.7130.3828.9629.2429.24-1.08%2,122,714
Jun 9, 202529.3529.8829.1929.5629.561.41%1,850,287
Jun 6, 202529.1629.5528.6929.1529.152.10%2,019,134
Jun 5, 202529.2329.6828.3628.5528.55-1.86%1,696,788
Jun 4, 202527.7229.1327.7229.0929.094.90%1,888,725
Jun 3, 202526.4627.7326.1427.7327.735.60%2,411,220