Skip to main content
Five9, Inc. (FIVN)
NASDAQ: FIVN · Real-Time Price · USD
26.74
+0.09 (0.34%)
At close: Jun 27, 2025, 4:00 PM
26.99
+0.25 (0.93%)
After-hours: Jun 27, 2025, 5:19 PM EDT

Five9 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202526.8227.0726.0626.7426.740.34%12,767,640
Jun 26, 202526.8226.8926.3226.6526.650.15%1,877,727
Jun 25, 202527.2327.2726.2826.6126.61-1.41%1,486,317
Jun 24, 202527.0927.5026.7026.9926.991.66%1,389,092
Jun 23, 202526.7527.0825.9626.5526.55-1.12%1,541,490
Jun 20, 202527.8027.8026.7326.8526.85-1.86%1,240,540
Jun 18, 202527.4927.6326.9227.3627.36-0.62%1,407,286
Jun 17, 202527.4828.0227.1827.5327.53-0.65%1,078,233
Jun 16, 202527.0027.7226.8227.7127.713.98%1,155,870
Jun 13, 202527.1927.5826.5226.6526.65-3.96%1,181,212
Jun 12, 202528.1828.6427.6927.7527.75-2.39%1,306,092
Jun 11, 202529.3829.4028.3828.4328.43-2.77%1,479,823
Jun 10, 202529.7130.3828.9629.2429.24-1.08%2,122,714
Jun 9, 202529.3529.8829.1929.5629.561.41%1,850,287
Jun 6, 202529.1629.5528.6929.1529.152.10%2,019,134
Jun 5, 202529.2329.6828.3628.5528.55-1.86%1,696,788
Jun 4, 202527.7229.1327.7229.0929.094.90%1,888,725
Jun 3, 202526.4627.7326.1427.7327.735.60%2,411,220
Jun 2, 202526.2326.6125.5026.2626.26-0.94%1,684,517
May 30, 202526.7326.9526.1026.5126.51-1.81%2,176,866
May 29, 202527.3327.3326.5027.0027.00-0.41%1,834,316
May 28, 202527.4427.5426.6827.1127.11-1.20%1,595,912
May 27, 202527.2927.5126.7027.4427.443.20%1,736,260
May 23, 202526.2326.9826.1626.5926.59-1.37%1,866,228
May 22, 202525.5227.3225.5026.9626.965.68%3,132,284
May 21, 202526.3726.6325.4525.5125.51-4.60%1,941,684
May 20, 202527.2427.3026.3926.7426.74-1.80%1,745,838
May 19, 202527.3727.6927.2027.2327.23-2.92%814,928
May 16, 202527.5528.2327.3528.0528.051.37%1,252,521
May 15, 202528.0728.2427.3427.6727.67-2.54%1,176,809
May 14, 202528.2428.7428.0128.3928.390.46%962,080
May 13, 202528.1228.6327.9028.2628.260.75%1,268,135
May 12, 202528.2028.4327.4528.0528.055.77%1,508,602
May 9, 202526.6327.4926.4826.5226.520.63%1,685,720
May 8, 202525.6727.0425.5726.3626.364.62%2,597,324
May 7, 202525.0025.4624.8425.1925.191.45%1,372,476
May 6, 202524.7925.8124.5024.8324.83-1.62%1,635,083
May 5, 202524.8226.5224.6925.2425.241.65%2,803,381
May 2, 202527.0028.3024.2424.8324.83-1.00%5,035,527
May 1, 202525.5526.1625.0125.0825.08-0.24%3,947,587
Apr 30, 202524.6125.2624.3225.1425.14-0.75%1,517,953
Apr 29, 202525.1725.7925.0825.3325.330.84%1,920,554
Apr 28, 202525.0625.5324.4425.1225.120.24%3,974,850
Apr 25, 202524.5625.5424.2125.0625.061.75%1,302,269
Apr 24, 202523.2924.6723.2924.6324.636.21%1,492,926
Apr 23, 202523.4524.7623.0523.1923.194.22%2,611,228
Apr 22, 202521.9122.2721.3022.2522.253.06%1,426,824
Apr 21, 202521.9622.2521.1221.5921.59-3.27%1,262,960
Apr 17, 202522.7223.0422.0522.3222.32-1.33%1,096,803
Apr 16, 202522.7923.1222.1622.6222.62-2.16%1,085,122