Skip to main content
logo
Five9, Inc. (FIVN)
NASDAQ: FIVN · Real-Time Price · USD
29.16
+0.80 (2.82%)
At close: Jul 23, 2025, 4:00 PM
29.25
+0.09 (0.31%)
After-hours: Jul 23, 2025, 7:49 PM EDT

Five9 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 2, 202526.2326.6125.5026.2626.26-0.94%1,684,517
May 30, 202526.7326.9526.1026.5126.51-1.81%2,176,866
May 29, 202527.3327.3326.5027.0027.00-0.41%1,834,316
May 28, 202527.4427.5426.6827.1127.11-1.20%1,595,912
May 27, 202527.2927.5126.7027.4427.443.20%1,736,260
May 23, 202526.2326.9826.1626.5926.59-1.37%1,866,228
May 22, 202525.5227.3225.5026.9626.965.68%3,132,284
May 21, 202526.3726.6325.4525.5125.51-4.60%1,941,684
May 20, 202527.2427.3026.3926.7426.74-1.80%1,745,838
May 19, 202527.3727.6927.2027.2327.23-2.92%814,928
May 16, 202527.5528.2327.3528.0528.051.37%1,252,521
May 15, 202528.0728.2427.3427.6727.67-2.54%1,176,809
May 14, 202528.2428.7428.0128.3928.390.46%962,080
May 13, 202528.1228.6327.9028.2628.260.75%1,268,135
May 12, 202528.2028.4327.4528.0528.055.77%1,508,602