Skip to main content
logo
Five9, Inc. (FIVN)
NASDAQ: FIVN · Real-Time Price · USD
23.66
+0.09 (0.38%)
At close: Oct 27, 2025, 4:00 PM EDT
23.60
-0.06 (-0.25%)
After-hours: Oct 27, 2025, 7:54 PM EDT

Five9 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 27, 202523.9423.9623.4923.6623.660.38%1,158,394
Oct 24, 202523.4923.9923.3623.5723.572.39%1,432,884
Oct 23, 202522.7823.1422.5123.0223.020.57%1,690,986
Oct 22, 202522.9823.3322.7422.8922.89-1.04%1,779,043
Oct 21, 202522.4323.6122.3323.1323.133.12%1,706,695
Oct 20, 202521.6722.7521.6722.4322.434.04%1,322,721
Oct 17, 202521.3621.6721.2021.5621.56-960,061
Oct 16, 202522.0822.1821.2321.5621.56-1.42%1,623,165
Oct 15, 202522.5022.5721.4721.8721.87-1.75%1,525,489
Oct 14, 202521.1522.5421.1022.2622.263.06%1,652,597
Oct 13, 202520.9221.6320.4821.6021.604.80%3,507,504
Oct 10, 202522.2022.2520.5020.6120.61-6.49%2,349,027
Oct 9, 202522.0822.3021.8522.0422.04-2,010,198
Oct 8, 202522.3322.6622.0122.0422.04-0.59%1,413,303
Oct 7, 202523.2523.3222.0122.1722.17-3.98%2,345,068
Oct 6, 202523.2423.5022.2423.0923.091.27%1,887,221
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