Five9, Inc. (FIVN)
NASDAQ: FIVN · Real-Time Price · USD
23.19
+0.94 (4.22%)
Apr 23, 2025, 4:00 PM EDT - Market closed

Five9 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 202523.4524.7623.0523.1923.194.22%2,611,228
Apr 22, 202521.9122.2721.3022.2522.253.06%1,426,824
Apr 21, 202521.9622.2521.1221.5921.59-3.27%1,262,960
Apr 17, 202522.7223.0422.0522.3222.32-1.33%1,096,803
Apr 16, 202522.7923.1222.1622.6222.62-2.16%1,085,122
Apr 15, 202523.2424.1322.9923.1223.12-0.26%1,544,503
Apr 14, 202523.6423.8022.3323.1823.180.48%1,501,966
Apr 11, 202523.0123.2522.0023.0723.07-0.69%1,518,504
Apr 10, 202524.1324.4022.6223.2323.23-8.04%1,693,182
Apr 9, 202521.3425.6521.0425.2625.2617.27%4,062,214
Apr 8, 202523.8724.1021.1821.5421.54-4.92%2,801,634
Apr 7, 202522.4123.8721.3022.6622.66-1.50%2,568,275
Apr 4, 202523.8624.0522.0923.0023.00-8.87%2,767,577
Apr 3, 202525.6725.9524.7025.2425.24-8.08%2,507,368
Apr 2, 202526.6528.2926.6427.4627.461.40%1,310,840
Apr 1, 202527.0027.4426.3427.0827.08-0.26%2,122,568
Mar 31, 202527.0127.4626.4827.1527.15-2.16%1,799,133
Mar 28, 202529.0529.1827.3427.7527.75-5.35%1,386,126
Mar 27, 202529.3229.8628.5529.3229.32-1.28%2,284,614
Mar 26, 202530.4830.8229.6329.7029.70-3.32%765,508
Mar 25, 202531.1131.7830.4430.7230.72-0.49%1,552,505
Mar 24, 202530.8731.4930.5430.8730.872.42%1,402,229
Mar 21, 202529.2730.2929.0430.1430.141.72%1,320,945
Mar 20, 202530.1330.4929.5029.6329.63-1.92%1,084,986
Mar 19, 202529.9530.7429.9530.2130.211.10%1,452,327
Mar 18, 202529.9030.2529.6529.8829.88-1.16%1,116,397
Mar 17, 202529.8830.8129.7530.2330.232.54%1,275,167
Mar 14, 202528.8029.7328.6929.4829.484.39%1,383,148
Mar 13, 202529.5829.7328.0428.2428.24-4.56%2,263,088
Mar 12, 202530.3530.6129.0529.5929.59-0.24%2,143,362
Mar 11, 202530.2430.8029.2429.6629.66-2.88%2,154,430
Mar 10, 202531.8932.1530.2830.5430.54-5.97%1,412,195
Mar 7, 202532.4132.8231.1832.4832.48-1.25%1,697,161
Mar 6, 202533.9134.8232.4832.8932.89-4.22%1,462,715
Mar 5, 202533.2834.4833.1934.3434.342.97%1,999,814
Mar 4, 202533.7834.1432.5533.3533.35-3.28%2,895,798
Mar 3, 202536.5236.7334.0334.4834.48-4.75%2,212,677
Feb 28, 202536.3536.4235.4536.2036.20-1.07%2,678,605
Feb 27, 202538.4238.4736.5236.5936.59-3.58%1,569,901
Feb 26, 202539.3540.0037.7237.9537.95-2.01%2,174,480
Feb 25, 202541.4241.6038.3638.7338.73-7.28%3,209,583
Feb 24, 202542.2242.6639.4041.7741.77-0.76%4,430,999
Feb 21, 202549.7549.9041.5042.0942.090.96%7,965,474
Feb 20, 202541.3741.9340.0241.6941.69-0.31%3,803,742
Feb 19, 202542.7043.6241.3341.8241.82-1.65%1,964,619
Feb 18, 202540.3442.5240.3242.5242.525.98%1,681,903
Feb 14, 202541.3441.4239.7940.1240.12-3.35%867,130
Feb 13, 202541.5241.7940.7841.5141.510.75%763,933
Feb 12, 202540.0541.2339.8141.2041.201.35%618,624
Feb 11, 202540.6940.9140.0340.6540.65-0.85%622,027