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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 18, 2025 | 26.67 | 27.00 | 26.15 | 26.58 | 26.58 | 2.47% | 1,896,014 |
| Sep 17, 2025 | 25.54 | 26.75 | 25.44 | 25.94 | 25.94 | 1.73% | 1,418,703 |
| Sep 16, 2025 | 25.75 | 25.83 | 25.13 | 25.50 | 25.50 | -1.14% | 2,693,591 |
| Sep 15, 2025 | 26.20 | 26.80 | 25.73 | 25.80 | 25.80 | -0.17% | 1,787,942 |
| Sep 12, 2025 | 26.25 | 26.51 | 25.77 | 25.84 | 25.84 | -1.00% | 1,706,365 |
| Sep 11, 2025 | 25.48 | 26.19 | 25.28 | 26.10 | 26.10 | 3.24% | 1,670,332 |
| Sep 10, 2025 | 26.24 | 26.53 | 25.16 | 25.28 | 25.28 | -4.17% | 2,085,255 |
| Sep 9, 2025 | 26.67 | 26.75 | 26.25 | 26.38 | 26.38 | -1.05% | 1,218,915 |
| Sep 8, 2025 | 26.76 | 27.05 | 26.28 | 26.66 | 26.66 | -0.15% | 1,975,697 |
| Sep 5, 2025 | 26.48 | 27.42 | 26.21 | 26.70 | 26.70 | 1.52% | 2,463,520 |
| Sep 4, 2025 | 26.10 | 26.35 | 25.07 | 26.30 | 26.30 | -0.68% | 1,989,140 |
| Sep 3, 2025 | 26.21 | 26.79 | 26.05 | 26.48 | 26.48 | 0.53% | 1,249,662 |
| Sep 2, 2025 | 26.25 | 26.58 | 25.51 | 26.34 | 26.34 | -2.15% | 1,837,532 |
| Aug 29, 2025 | 26.79 | 27.28 | 26.66 | 26.92 | 26.92 | 0.86% | 1,894,517 |
| Aug 28, 2025 | 27.18 | 27.45 | 26.51 | 26.69 | 26.69 | -1.18% | 1,839,504 |
| Aug 27, 2025 | 26.04 | 27.02 | 26.04 | 27.01 | 27.01 | 3.92% | 1,201,093 |
| Aug 26, 2025 | 26.61 | 26.78 | 25.89 | 25.99 | 25.99 | -2.66% | 1,329,029 |
| Aug 25, 2025 | 27.49 | 27.56 | 26.57 | 26.70 | 26.70 | -3.16% | 1,540,356 |
| Aug 22, 2025 | 25.71 | 27.75 | 25.58 | 27.57 | 27.57 | 8.08% | 2,751,589 |
| Aug 21, 2025 | 25.26 | 25.60 | 24.93 | 25.51 | 25.51 | -0.93% | 1,547,881 |
| Aug 20, 2025 | 25.84 | 26.22 | 25.50 | 25.75 | 25.75 | -1.30% | 1,585,092 |
| Aug 19, 2025 | 26.59 | 27.07 | 25.93 | 26.09 | 26.09 | -1.16% | 1,891,203 |
| Aug 18, 2025 | 26.25 | 26.81 | 25.88 | 26.40 | 26.40 | 1.36% | 1,947,310 |