Skip to main content
Five9, Inc. (FIVN)
NASDAQ: FIVN · Real-Time Price · USD
28.55
-0.54 (-1.86%)
At close: Jun 5, 2025, 4:00 PM
29.59
+1.04 (3.64%)
After-hours: Jun 5, 2025, 4:43 PM EDT

Five9 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 202529.2329.6828.6728.66--1.48%1,040,317
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
May 9, 202526.6327.4926.4826.5226.520.63%1,685,720
May 8, 202525.6727.0425.5726.3626.364.62%2,597,324
May 7, 202525.0025.4624.8425.1925.191.45%1,372,476
May 6, 202524.7925.8124.5024.8324.83-1.62%1,635,083
May 5, 202524.8226.5224.6925.2425.241.65%2,803,381
May 2, 202527.0028.3024.2424.8324.83-1.00%5,035,527
May 1, 202525.5526.1625.0125.0825.08-0.24%3,947,587
Apr 30, 202524.6125.2624.3225.1425.14-0.75%1,517,953
Apr 29, 202525.1725.7925.0825.3325.330.84%1,920,554
Apr 28, 202525.0625.5324.4425.1225.120.24%3,974,850
Apr 25, 202524.5625.5424.2125.0625.061.75%1,302,269
Apr 24, 202523.2924.6723.2924.6324.636.21%1,492,926
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