Skip to main content
logo
Five9, Inc. (FIVN)
NASDAQ: FIVN · Real-Time Price · USD
22.80
-0.22 (-0.96%)
At close: Oct 3, 2025, 4:00 PM EDT
22.86
+0.06 (0.26%)
After-hours: Oct 3, 2025, 7:52 PM EDT

Five9 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 3, 202523.0123.5222.7022.8022.80-0.93%1,934,963
Oct 2, 202523.7823.9323.0023.0223.02-2.73%2,734,124
Oct 1, 202524.3224.7023.5723.6623.66-2.23%2,263,348
Sep 30, 202525.4825.6124.0124.2024.20-4.99%2,012,188
Sep 29, 202525.4125.6824.9825.4725.471.39%1,473,696
Sep 26, 202525.0925.4224.6625.1225.120.40%1,425,351
Sep 25, 202525.5325.6824.7825.0225.02-3.10%1,498,939
Sep 24, 202526.1426.3625.7625.8225.82-0.81%1,390,629
Sep 23, 202527.5827.5825.9626.0326.03-4.86%2,278,227
Sep 22, 202526.2627.4826.0527.3627.363.28%1,511,121
Sep 19, 202526.6026.8526.2926.4926.49-0.34%2,201,322
Sep 18, 202526.6727.0026.1526.5826.582.47%1,896,014
Sep 17, 202525.5426.7525.4425.9425.941.73%1,418,703
Sep 16, 202525.7525.8325.1325.5025.50-1.14%2,693,591
Sep 15, 202526.2026.8025.7325.8025.80-0.17%1,787,942
Sep 12, 202526.2526.5125.7725.8425.84-1.00%1,706,365
Sep 11, 202525.4826.1925.2826.1026.103.24%1,670,332
Sep 10, 202526.2426.5325.1625.2825.28-4.17%2,085,255
Sep 9, 202526.6726.7526.2526.3826.38-1.05%1,218,915
Sep 8, 202526.7627.0526.2826.6626.66-0.15%1,975,697
Sep 5, 202526.4827.4226.2126.7026.701.52%2,463,520
Sep 4, 202526.1026.3525.0726.3026.30-0.68%1,989,140
Sep 3, 202526.2126.7926.0526.4826.480.53%1,249,662
Sep 2, 202526.2526.5825.5126.3426.34-2.15%1,837,532
Aug 29, 202526.7927.2826.6626.9226.920.86%1,894,517
Aug 28, 202527.1827.4526.5126.6926.69-1.18%1,839,504
Aug 27, 202526.0427.0226.0427.0127.013.92%1,201,093
Aug 26, 202526.6126.7825.8925.9925.99-2.66%1,329,029
Aug 25, 202527.4927.5626.5726.7026.70-3.16%1,540,356
Aug 22, 202525.7127.7525.5827.5727.578.08%2,751,589
Aug 21, 202525.2625.6024.9325.5125.51-0.93%1,547,881
Aug 20, 202525.8426.2225.5025.7525.75-1.30%1,585,092
Aug 19, 202526.5927.0725.9326.0926.09-1.16%1,891,203
Aug 18, 202526.2526.8125.8826.4026.401.36%1,947,310
Aug 15, 202525.4326.3725.2026.0426.043.58%2,600,845
Aug 14, 202526.0026.3024.9525.1425.14-4.05%2,849,437
Aug 13, 202524.8026.2124.3226.2026.206.55%2,215,289
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