Five9, Inc. (FIVN)
NASDAQ: FIVN · Real-Time Price · USD
23.19
+0.94 (4.22%)
Apr 23, 2025, 4:00 PM EDT - Market closed
Five9 Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 23, 2025 | 23.45 | 24.76 | 23.05 | 23.19 | 23.19 | 4.22% | 2,611,228 |
Apr 22, 2025 | 21.91 | 22.27 | 21.30 | 22.25 | 22.25 | 3.06% | 1,426,824 |
Apr 21, 2025 | 21.96 | 22.25 | 21.12 | 21.59 | 21.59 | -3.27% | 1,262,960 |
Apr 17, 2025 | 22.72 | 23.04 | 22.05 | 22.32 | 22.32 | -1.33% | 1,096,803 |
Apr 16, 2025 | 22.79 | 23.12 | 22.16 | 22.62 | 22.62 | -2.16% | 1,085,122 |
Apr 15, 2025 | 23.24 | 24.13 | 22.99 | 23.12 | 23.12 | -0.26% | 1,544,503 |
Apr 14, 2025 | 23.64 | 23.80 | 22.33 | 23.18 | 23.18 | 0.48% | 1,501,966 |
Apr 11, 2025 | 23.01 | 23.25 | 22.00 | 23.07 | 23.07 | -0.69% | 1,518,504 |
Apr 10, 2025 | 24.13 | 24.40 | 22.62 | 23.23 | 23.23 | -8.04% | 1,693,182 |
Apr 9, 2025 | 21.34 | 25.65 | 21.04 | 25.26 | 25.26 | 17.27% | 4,062,214 |
Apr 8, 2025 | 23.87 | 24.10 | 21.18 | 21.54 | 21.54 | -4.92% | 2,801,634 |
Apr 7, 2025 | 22.41 | 23.87 | 21.30 | 22.66 | 22.66 | -1.50% | 2,568,275 |
Apr 4, 2025 | 23.86 | 24.05 | 22.09 | 23.00 | 23.00 | -8.87% | 2,767,577 |
Apr 3, 2025 | 25.67 | 25.95 | 24.70 | 25.24 | 25.24 | -8.08% | 2,507,368 |
Apr 2, 2025 | 26.65 | 28.29 | 26.64 | 27.46 | 27.46 | 1.40% | 1,310,840 |
Apr 1, 2025 | 27.00 | 27.44 | 26.34 | 27.08 | 27.08 | -0.26% | 2,122,568 |
Mar 31, 2025 | 27.01 | 27.46 | 26.48 | 27.15 | 27.15 | -2.16% | 1,799,133 |
Mar 28, 2025 | 29.05 | 29.18 | 27.34 | 27.75 | 27.75 | -5.35% | 1,386,126 |
Mar 27, 2025 | 29.32 | 29.86 | 28.55 | 29.32 | 29.32 | -1.28% | 2,284,614 |
Mar 26, 2025 | 30.48 | 30.82 | 29.63 | 29.70 | 29.70 | -3.32% | 765,508 |
Mar 25, 2025 | 31.11 | 31.78 | 30.44 | 30.72 | 30.72 | -0.49% | 1,552,505 |
Mar 24, 2025 | 30.87 | 31.49 | 30.54 | 30.87 | 30.87 | 2.42% | 1,402,229 |
Mar 21, 2025 | 29.27 | 30.29 | 29.04 | 30.14 | 30.14 | 1.72% | 1,320,945 |
Mar 20, 2025 | 30.13 | 30.49 | 29.50 | 29.63 | 29.63 | -1.92% | 1,084,986 |
Mar 19, 2025 | 29.95 | 30.74 | 29.95 | 30.21 | 30.21 | 1.10% | 1,452,327 |
Mar 18, 2025 | 29.90 | 30.25 | 29.65 | 29.88 | 29.88 | -1.16% | 1,116,397 |
Mar 17, 2025 | 29.88 | 30.81 | 29.75 | 30.23 | 30.23 | 2.54% | 1,275,167 |
Mar 14, 2025 | 28.80 | 29.73 | 28.69 | 29.48 | 29.48 | 4.39% | 1,383,148 |
Mar 13, 2025 | 29.58 | 29.73 | 28.04 | 28.24 | 28.24 | -4.56% | 2,263,088 |
Mar 12, 2025 | 30.35 | 30.61 | 29.05 | 29.59 | 29.59 | -0.24% | 2,143,362 |
Mar 11, 2025 | 30.24 | 30.80 | 29.24 | 29.66 | 29.66 | -2.88% | 2,154,430 |
Mar 10, 2025 | 31.89 | 32.15 | 30.28 | 30.54 | 30.54 | -5.97% | 1,412,195 |
Mar 7, 2025 | 32.41 | 32.82 | 31.18 | 32.48 | 32.48 | -1.25% | 1,697,161 |
Mar 6, 2025 | 33.91 | 34.82 | 32.48 | 32.89 | 32.89 | -4.22% | 1,462,715 |
Mar 5, 2025 | 33.28 | 34.48 | 33.19 | 34.34 | 34.34 | 2.97% | 1,999,814 |
Mar 4, 2025 | 33.78 | 34.14 | 32.55 | 33.35 | 33.35 | -3.28% | 2,895,798 |
Mar 3, 2025 | 36.52 | 36.73 | 34.03 | 34.48 | 34.48 | -4.75% | 2,212,677 |
Feb 28, 2025 | 36.35 | 36.42 | 35.45 | 36.20 | 36.20 | -1.07% | 2,678,605 |
Feb 27, 2025 | 38.42 | 38.47 | 36.52 | 36.59 | 36.59 | -3.58% | 1,569,901 |
Feb 26, 2025 | 39.35 | 40.00 | 37.72 | 37.95 | 37.95 | -2.01% | 2,174,480 |
Feb 25, 2025 | 41.42 | 41.60 | 38.36 | 38.73 | 38.73 | -7.28% | 3,209,583 |
Feb 24, 2025 | 42.22 | 42.66 | 39.40 | 41.77 | 41.77 | -0.76% | 4,430,999 |
Feb 21, 2025 | 49.75 | 49.90 | 41.50 | 42.09 | 42.09 | 0.96% | 7,965,474 |
Feb 20, 2025 | 41.37 | 41.93 | 40.02 | 41.69 | 41.69 | -0.31% | 3,803,742 |
Feb 19, 2025 | 42.70 | 43.62 | 41.33 | 41.82 | 41.82 | -1.65% | 1,964,619 |
Feb 18, 2025 | 40.34 | 42.52 | 40.32 | 42.52 | 42.52 | 5.98% | 1,681,903 |
Feb 14, 2025 | 41.34 | 41.42 | 39.79 | 40.12 | 40.12 | -3.35% | 867,130 |
Feb 13, 2025 | 41.52 | 41.79 | 40.78 | 41.51 | 41.51 | 0.75% | 763,933 |
Feb 12, 2025 | 40.05 | 41.23 | 39.81 | 41.20 | 41.20 | 1.35% | 618,624 |
Feb 11, 2025 | 40.69 | 40.91 | 40.03 | 40.65 | 40.65 | -0.85% | 622,027 |