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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 23, 2025 | 28.48 | 29.24 | 27.97 | 29.16 | 29.16 | 2.82% | 1,648,935 |
Jul 22, 2025 | 27.39 | 28.64 | 27.08 | 28.36 | 28.36 | 3.92% | 1,956,008 |
Jul 21, 2025 | 27.40 | 27.65 | 26.90 | 27.29 | 27.29 | 1.30% | 1,594,161 |
Jul 18, 2025 | 27.16 | 27.22 | 26.43 | 26.94 | 26.94 | 0.30% | 1,421,378 |
Jul 17, 2025 | 25.50 | 26.98 | 25.48 | 26.86 | 26.86 | 5.79% | 1,861,688 |
Jul 16, 2025 | 26.16 | 26.20 | 25.01 | 25.39 | 25.39 | -1.82% | 1,556,681 |
Jul 15, 2025 | 26.40 | 26.68 | 25.78 | 25.86 | 25.86 | -1.34% | 1,478,774 |
Jul 14, 2025 | 26.45 | 26.83 | 26.06 | 26.21 | 26.21 | -1.47% | 1,654,259 |
Jul 11, 2025 | 27.62 | 28.20 | 26.53 | 26.60 | 26.60 | -4.52% | 1,815,240 |
Jul 10, 2025 | 28.71 | 28.95 | 27.83 | 27.86 | 27.86 | -3.06% | 2,296,357 |
Jul 9, 2025 | 29.38 | 29.71 | 28.48 | 28.74 | 28.74 | -1.34% | 1,544,177 |
Jul 8, 2025 | 28.08 | 29.35 | 27.91 | 29.13 | 29.13 | 4.75% | 2,216,773 |
Jul 7, 2025 | 27.41 | 28.28 | 27.35 | 27.81 | 27.81 | 0.36% | 2,586,592 |
Jul 3, 2025 | 27.07 | 27.96 | 27.00 | 27.71 | 27.71 | 3.67% | 2,294,640 |
Jul 2, 2025 | 26.74 | 27.29 | 26.29 | 26.73 | 26.73 | 0.45% | 2,344,653 |
Jul 1, 2025 | 26.44 | 27.47 | 26.06 | 26.61 | 26.61 | 0.49% | 2,440,373 |
Jun 30, 2025 | 26.92 | 27.36 | 26.34 | 26.48 | 26.48 | -0.97% | 2,617,349 |
Jun 27, 2025 | 26.82 | 27.07 | 26.06 | 26.74 | 26.74 | 0.34% | 12,767,640 |
Jun 26, 2025 | 26.82 | 26.89 | 26.32 | 26.65 | 26.65 | 0.15% | 1,877,727 |
Jun 25, 2025 | 27.23 | 27.27 | 26.28 | 26.61 | 26.61 | -1.41% | 1,486,317 |
Jun 24, 2025 | 27.09 | 27.50 | 26.70 | 26.99 | 26.99 | 1.66% | 1,389,092 |
Jun 23, 2025 | 26.75 | 27.08 | 25.96 | 26.55 | 26.55 | -1.12% | 1,541,490 |
Jun 20, 2025 | 27.80 | 27.80 | 26.73 | 26.85 | 26.85 | -1.86% | 1,240,540 |
Jun 18, 2025 | 27.49 | 27.63 | 26.92 | 27.36 | 27.36 | -0.62% | 1,407,286 |
Jun 17, 2025 | 27.48 | 28.02 | 27.18 | 27.53 | 27.53 | -0.65% | 1,078,233 |
Jun 16, 2025 | 27.00 | 27.72 | 26.82 | 27.71 | 27.71 | 3.98% | 1,155,870 |
Jun 13, 2025 | 27.19 | 27.58 | 26.52 | 26.65 | 26.65 | -3.96% | 1,181,212 |
Jun 12, 2025 | 28.18 | 28.64 | 27.69 | 27.75 | 27.75 | -2.39% | 1,306,092 |
Jun 11, 2025 | 29.38 | 29.40 | 28.38 | 28.43 | 28.43 | -2.77% | 1,479,823 |
Jun 10, 2025 | 29.71 | 30.38 | 28.96 | 29.24 | 29.24 | -1.08% | 2,122,714 |
Jun 9, 2025 | 29.35 | 29.88 | 29.19 | 29.56 | 29.56 | 1.41% | 1,850,287 |
Jun 6, 2025 | 29.16 | 29.55 | 28.69 | 29.15 | 29.15 | 2.10% | 2,019,134 |
Jun 5, 2025 | 29.23 | 29.68 | 28.36 | 28.55 | 28.55 | -1.86% | 1,696,788 |
Jun 4, 2025 | 27.72 | 29.13 | 27.72 | 29.09 | 29.09 | 4.90% | 1,888,725 |
Jun 3, 2025 | 26.46 | 27.73 | 26.14 | 27.73 | 27.73 | 5.60% | 2,411,220 |
Jun 2, 2025 | 26.23 | 26.61 | 25.50 | 26.26 | 26.26 | -0.94% | 1,684,517 |
May 30, 2025 | 26.73 | 26.95 | 26.10 | 26.51 | 26.51 | -1.81% | 2,176,866 |
May 29, 2025 | 27.33 | 27.33 | 26.50 | 27.00 | 27.00 | -0.41% | 1,834,316 |
May 28, 2025 | 27.44 | 27.54 | 26.68 | 27.11 | 27.11 | -1.20% | 1,595,912 |
May 27, 2025 | 27.29 | 27.51 | 26.70 | 27.44 | 27.44 | 3.20% | 1,736,260 |
May 23, 2025 | 26.23 | 26.98 | 26.16 | 26.59 | 26.59 | -1.37% | 1,866,228 |
May 22, 2025 | 25.52 | 27.32 | 25.50 | 26.96 | 26.96 | 5.68% | 3,132,284 |
May 21, 2025 | 26.37 | 26.63 | 25.45 | 25.51 | 25.51 | -4.60% | 1,941,684 |
May 20, 2025 | 27.24 | 27.30 | 26.39 | 26.74 | 26.74 | -1.80% | 1,745,838 |
May 19, 2025 | 27.37 | 27.69 | 27.20 | 27.23 | 27.23 | -2.92% | 814,928 |
May 16, 2025 | 27.55 | 28.23 | 27.35 | 28.05 | 28.05 | 1.37% | 1,252,521 |
May 15, 2025 | 28.07 | 28.24 | 27.34 | 27.67 | 27.67 | -2.54% | 1,176,809 |
May 14, 2025 | 28.24 | 28.74 | 28.01 | 28.39 | 28.39 | 0.46% | 962,080 |
May 13, 2025 | 28.12 | 28.63 | 27.90 | 28.26 | 28.26 | 0.75% | 1,268,135 |
May 12, 2025 | 28.20 | 28.43 | 27.45 | 28.05 | 28.05 | 5.77% | 1,508,602 |