Five9, Inc. (FIVN)
NASDAQ: FIVN · Real-Time Price · USD
42.63
+1.15 (2.77%)
At close: Dec 20, 2024, 4:00 PM
42.60
-0.03 (-0.07%)
After-hours: Dec 20, 2024, 6:07 PM EST

Five9 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202441.1443.0640.7742.6342.632.77%1,709,041
Dec 19, 202441.5942.0540.2541.4841.480.58%1,520,649
Dec 18, 202442.7543.3941.1641.2441.24-3.49%1,711,161
Dec 17, 202442.8543.6242.2742.7342.730.28%1,628,617
Dec 16, 202442.5443.3641.1742.6142.610.95%1,045,512
Dec 13, 202443.1043.7541.8942.2142.21-2.76%907,756
Dec 12, 202442.5043.6242.3043.4143.410.86%802,088
Dec 11, 202442.1343.4242.1343.0443.041.89%895,776
Dec 10, 202441.4943.3141.2542.2442.241.54%1,603,801
Dec 9, 202443.1644.3641.4041.6041.60-2.07%1,978,728
Dec 6, 202442.0643.0641.7542.4842.481.70%945,420
Dec 5, 202442.7143.0541.2541.7741.77-1.63%951,092
Dec 4, 202441.5542.8741.0442.4642.462.41%1,434,029
Dec 3, 202441.2041.8341.0141.4641.46-0.26%861,373
Dec 2, 202441.5842.1840.9241.5741.570.70%1,228,023
Nov 29, 202441.8041.8840.7741.2841.28-0.79%613,734
Nov 27, 202441.0041.9540.5841.6141.611.76%1,151,867
Nov 26, 202440.6741.1539.7040.8940.89-0.20%1,499,692
Nov 25, 202440.8342.4240.8340.9740.971.61%2,656,622
Nov 22, 202438.5840.4538.5840.3240.324.84%1,482,641
Nov 21, 202438.3839.0437.8038.4638.461.21%1,416,647
Nov 20, 202437.7838.4837.7038.0038.000.85%1,050,923
Nov 19, 202436.6037.6836.6037.6837.681.67%1,127,737
Nov 18, 202438.0938.4436.6737.0637.06-2.65%1,855,574
Nov 15, 202438.5039.1337.6338.0738.07-2.28%2,222,689
Nov 14, 202440.2340.3738.4838.9638.96-3.44%2,280,547
Nov 13, 202439.3440.8139.2540.3540.352.75%6,195,568
Nov 12, 202437.9539.8537.9539.2739.27-1.01%3,031,322
Nov 11, 202437.7439.7937.2739.6739.677.74%4,683,980
Nov 8, 202440.1040.5936.0036.8236.8212.22%6,456,363
Nov 7, 202431.6933.4331.6132.8132.814.22%3,717,121
Nov 6, 202431.4932.2731.0631.4831.482.57%1,616,909
Nov 5, 202430.2631.0629.2530.6930.691.25%1,268,146
Nov 4, 202430.5831.3630.0330.3130.31-2.10%1,313,700
Nov 1, 202430.0731.3029.7730.9630.964.84%1,336,316
Oct 31, 202429.9130.4329.4729.5329.53-0.27%1,013,046
Oct 30, 202429.7930.5229.5729.6129.61-1.46%954,898
Oct 29, 202429.7530.2729.4530.0530.051.25%1,323,881
Oct 28, 202430.1230.1629.3629.6829.680.44%1,145,393
Oct 25, 202430.9031.3829.5429.5529.55-4.06%1,301,749
Oct 24, 202430.3130.9629.8730.8030.802.70%1,202,358
Oct 23, 202430.0430.2329.5529.9929.99-0.56%1,231,499
Oct 22, 202430.5931.8230.0230.1630.16-2.46%2,643,100
Oct 21, 202430.4331.1530.1530.9230.921.11%1,560,643
Oct 18, 202430.1930.8830.1130.5830.582.04%1,566,192
Oct 17, 202429.7630.0029.0629.9729.970.33%803,486
Oct 16, 202430.6431.0029.6329.8729.87-1.78%1,535,083
Oct 15, 202430.0230.6830.0130.4130.410.66%1,286,621
Oct 14, 202430.5330.8130.1530.2130.21-0.56%991,995
Oct 11, 202429.8431.0429.8330.3830.381.54%1,973,341
Oct 10, 202428.0230.0927.7329.9229.926.06%1,367,457
Oct 9, 202428.1328.5528.0928.2128.210.71%760,272
Oct 8, 202428.6928.6928.0028.0128.01-2.64%860,023
Oct 7, 202429.4630.1928.6328.7728.77-2.18%612,108
Oct 4, 202428.7729.9028.7729.4129.414.36%1,414,780
Oct 3, 202428.0028.2827.7628.1828.18-846,537
Oct 2, 202427.2528.4927.0028.1828.183.37%1,440,272
Oct 1, 202428.8528.9627.2227.2627.26-5.12%1,105,410
Sep 30, 202428.6329.0828.4528.7328.73-0.09%1,034,823
Sep 27, 202428.7729.1628.5228.7628.761.64%1,441,475
Sep 26, 202428.4728.4727.4028.2928.291.84%3,607,752
Sep 25, 202427.4828.1127.2027.7827.780.47%2,849,239
Sep 24, 202427.9227.9327.4627.6527.650.22%1,624,171
Sep 23, 202427.8428.0327.3927.5927.59-0.65%2,211,252
Sep 20, 202428.4028.4227.4027.7727.77-2.49%2,427,556
Sep 19, 202429.3329.4228.4228.4828.48-0.14%1,434,726
Sep 18, 202428.3029.1027.9028.5228.520.46%1,222,045
Sep 17, 202428.9929.3328.1528.3928.39-1.39%1,533,026
Sep 16, 202428.7029.0628.1928.7928.791.05%2,372,090
Sep 13, 202427.9829.4227.8628.4928.492.37%1,225,545
Sep 12, 202427.5428.1126.8527.8327.831.83%1,748,041
Sep 11, 202426.9527.4326.7327.3327.331.26%1,626,348
Sep 10, 202427.8528.0726.6026.9926.99-2.88%2,183,517
Sep 9, 202428.4728.8627.7427.7927.79-2.87%2,167,234
Sep 6, 202429.8430.1028.5928.6128.61-3.28%2,156,214
Sep 5, 202429.6330.2328.9829.5829.58-0.80%2,935,231
Sep 4, 202430.8330.8329.6229.8229.82-3.96%2,152,631
Sep 3, 202431.9432.0930.5731.0531.05-3.72%2,454,829
Aug 30, 202433.1033.4432.1332.2532.25-2.09%1,729,962
Aug 29, 202432.8033.4632.4732.9432.941.54%1,573,246
Aug 28, 202432.8933.1431.7532.4432.44-1.99%1,691,340
Aug 27, 202433.1433.4232.8533.1033.10-1.61%1,059,868
Aug 26, 202434.0034.0732.9433.6433.64-0.38%1,773,907
Aug 23, 202433.4834.2533.1433.7733.771.84%1,419,378
Aug 22, 202434.1534.2633.1233.1633.16-2.90%1,125,003
Aug 21, 202434.8935.1433.8034.1534.15-0.06%1,626,745
Aug 20, 202434.8535.2034.1534.1734.17-2.29%1,328,438
Aug 19, 202433.0435.1633.0434.9734.976.23%1,333,595
Aug 16, 202433.3433.8232.6032.9232.92-1.58%1,448,806
Aug 15, 202432.9533.5532.7533.4533.453.85%1,742,904
Aug 14, 202431.7332.6731.7332.2132.211.23%2,186,365
Aug 13, 202432.3133.2031.4631.8231.82-1.67%2,345,303
Aug 12, 202431.9433.1731.6032.3632.363.65%3,739,405
Aug 9, 202434.2035.6828.7531.2231.22-26.49%13,572,495
Aug 8, 202441.6042.7840.4942.4742.472.91%2,348,598
Aug 7, 202440.4642.5040.1941.2741.272.74%1,061,322
Aug 6, 202440.4440.7039.5040.1740.17-923,145
Aug 5, 202440.6640.9239.6240.1740.17-1.47%1,271,580
Aug 2, 202441.1841.2139.8840.7740.77-4.92%1,418,675
Aug 1, 202444.3344.8042.5742.8842.88-3.75%1,028,055