Five9, Inc. (FIVN)
NASDAQ: FIVN · Real-Time Price · USD
19.59
+0.03 (0.15%)
At close: Nov 28, 2025, 1:00 PM EST
19.47
-0.12 (-0.61%)
After-hours: Nov 28, 2025, 4:07 PM EST
Five9 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 19.61 | 19.72 | 19.42 | 19.59 | 19.59 | 0.15% | 534,679 |
| Nov 26, 2025 | 19.39 | 19.84 | 19.28 | 19.56 | 19.56 | 0.62% | 1,610,920 |
| Nov 25, 2025 | 19.17 | 19.79 | 19.17 | 19.44 | 19.44 | 1.94% | 2,203,098 |
| Nov 24, 2025 | 18.95 | 19.31 | 18.82 | 19.07 | 19.07 | 0.69% | 1,685,717 |
| Nov 21, 2025 | 17.80 | 19.08 | 17.71 | 18.94 | 18.94 | 6.52% | 3,000,000 |
| Nov 20, 2025 | 18.56 | 18.61 | 17.76 | 17.78 | 17.78 | -2.74% | 2,203,205 |
| Nov 19, 2025 | 18.55 | 18.60 | 18.00 | 18.28 | 18.28 | -1.67% | 1,978,210 |
| Nov 18, 2025 | 18.51 | 18.74 | 18.21 | 18.59 | 18.59 | -0.69% | 2,233,887 |
| Nov 17, 2025 | 20.05 | 20.23 | 18.52 | 18.72 | 18.72 | -7.65% | 2,123,918 |
| Nov 14, 2025 | 20.00 | 20.56 | 19.80 | 20.27 | 20.27 | -0.98% | 1,354,576 |
| Nov 13, 2025 | 21.04 | 21.39 | 20.33 | 20.47 | 20.47 | -2.48% | 1,420,480 |
| Nov 12, 2025 | 21.13 | 21.57 | 20.66 | 20.99 | 20.99 | 3.25% | 2,165,130 |
| Nov 11, 2025 | 20.61 | 20.82 | 20.12 | 20.33 | 20.33 | -2.07% | 1,843,319 |
| Nov 10, 2025 | 20.31 | 21.02 | 19.62 | 20.76 | 20.76 | 4.64% | 3,706,855 |
| Nov 7, 2025 | 21.46 | 21.88 | 17.97 | 19.84 | 19.84 | -7.89% | 12,902,160 |
| Nov 6, 2025 | 22.72 | 22.79 | 21.26 | 21.54 | 21.54 | -5.36% | 3,084,942 |
| Nov 5, 2025 | 23.20 | 23.39 | 22.68 | 22.76 | 22.76 | -1.09% | 1,805,987 |
| Nov 4, 2025 | 23.39 | 23.97 | 22.76 | 23.01 | 23.01 | -5.43% | 1,481,100 |
| Nov 3, 2025 | 24.35 | 24.96 | 23.72 | 24.33 | 24.33 | 0.21% | 3,213,867 |
| Oct 31, 2025 | 23.61 | 24.67 | 23.50 | 24.28 | 24.28 | 3.94% | 1,547,781 |
| Oct 30, 2025 | 22.98 | 23.85 | 22.83 | 23.36 | 23.36 | -0.09% | 1,945,905 |
| Oct 29, 2025 | 23.54 | 24.31 | 23.17 | 23.38 | 23.38 | -1.14% | 2,522,665 |
| Oct 28, 2025 | 23.66 | 24.38 | 23.35 | 23.65 | 23.65 | -0.04% | 1,582,086 |
| Oct 27, 2025 | 23.94 | 23.96 | 23.49 | 23.66 | 23.66 | 0.38% | 1,158,394 |
| Oct 24, 2025 | 23.49 | 23.99 | 23.36 | 23.57 | 23.57 | 2.39% | 1,432,884 |
| Oct 23, 2025 | 22.78 | 23.14 | 22.51 | 23.02 | 23.02 | 0.57% | 1,690,986 |
| Oct 22, 2025 | 22.98 | 23.33 | 22.74 | 22.89 | 22.89 | -1.04% | 1,779,043 |
| Oct 21, 2025 | 22.43 | 23.61 | 22.33 | 23.13 | 23.13 | 3.12% | 1,706,695 |
| Oct 20, 2025 | 21.67 | 22.75 | 21.67 | 22.43 | 22.43 | 4.04% | 1,322,721 |
| Oct 17, 2025 | 21.36 | 21.67 | 21.20 | 21.56 | 21.56 | - | 960,061 |
| Oct 16, 2025 | 22.08 | 22.18 | 21.23 | 21.56 | 21.56 | -1.42% | 1,623,165 |
| Oct 15, 2025 | 22.50 | 22.57 | 21.47 | 21.87 | 21.87 | -1.75% | 1,525,489 |
| Oct 14, 2025 | 21.15 | 22.54 | 21.10 | 22.26 | 22.26 | 3.06% | 1,652,597 |
| Oct 13, 2025 | 20.92 | 21.63 | 20.48 | 21.60 | 21.60 | 4.80% | 3,507,504 |
| Oct 10, 2025 | 22.20 | 22.25 | 20.50 | 20.61 | 20.61 | -6.49% | 2,349,027 |
| Oct 9, 2025 | 22.08 | 22.30 | 21.85 | 22.04 | 22.04 | - | 2,010,198 |
| Oct 8, 2025 | 22.33 | 22.66 | 22.01 | 22.04 | 22.04 | -0.59% | 1,413,303 |
| Oct 7, 2025 | 23.25 | 23.32 | 22.01 | 22.17 | 22.17 | -3.98% | 2,345,068 |
| Oct 6, 2025 | 23.24 | 23.50 | 22.24 | 23.09 | 23.09 | 1.27% | 1,887,221 |
| Oct 3, 2025 | 23.01 | 23.52 | 22.70 | 22.80 | 22.80 | -0.93% | 1,934,963 |
| Oct 2, 2025 | 23.78 | 23.93 | 23.00 | 23.02 | 23.02 | -2.73% | 2,734,124 |
| Oct 1, 2025 | 24.32 | 24.70 | 23.57 | 23.66 | 23.66 | -2.23% | 2,263,348 |
| Sep 30, 2025 | 25.48 | 25.61 | 24.01 | 24.20 | 24.20 | -4.99% | 2,012,188 |
| Sep 29, 2025 | 25.41 | 25.68 | 24.98 | 25.47 | 25.47 | 1.39% | 1,473,696 |
| Sep 26, 2025 | 25.09 | 25.42 | 24.66 | 25.12 | 25.12 | 0.40% | 1,425,351 |
| Sep 25, 2025 | 25.53 | 25.68 | 24.78 | 25.02 | 25.02 | -3.10% | 1,498,939 |
| Sep 24, 2025 | 26.14 | 26.36 | 25.76 | 25.82 | 25.82 | -0.81% | 1,390,629 |
| Sep 23, 2025 | 27.58 | 27.58 | 25.96 | 26.03 | 26.03 | -4.86% | 2,278,227 |
| Sep 22, 2025 | 26.26 | 27.48 | 26.05 | 27.36 | 27.36 | 3.28% | 1,511,121 |
| Sep 19, 2025 | 26.60 | 26.85 | 26.29 | 26.49 | 26.49 | -0.34% | 2,201,322 |