Five9, Inc. (FIVN)
NASDAQ: FIVN · Real-Time Price · USD
28.05
+1.53 (5.77%)
At close: May 12, 2025, 4:00 PM
28.10
+0.05 (0.18%)
After-hours: May 12, 2025, 6:07 PM EDT
Five9 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 28.20 | 28.43 | 27.45 | 28.05 | 28.05 | 5.77% | 1,508,509 |
| May 9, 2025 | 26.63 | 27.49 | 26.48 | 26.52 | 26.52 | 0.63% | 1,685,720 |
| May 8, 2025 | 25.67 | 27.04 | 25.57 | 26.36 | 26.36 | 4.62% | 2,597,324 |
| May 7, 2025 | 25.00 | 25.46 | 24.84 | 25.19 | 25.19 | 1.45% | 1,372,476 |
| May 6, 2025 | 24.79 | 25.81 | 24.50 | 24.83 | 24.83 | -1.62% | 1,635,083 |
| May 5, 2025 | 24.82 | 26.52 | 24.69 | 25.24 | 25.24 | 1.65% | 2,803,381 |
| May 2, 2025 | 27.00 | 28.30 | 24.24 | 24.83 | 24.83 | -1.00% | 5,035,527 |
| May 1, 2025 | 25.55 | 26.16 | 25.01 | 25.08 | 25.08 | -0.24% | 3,947,587 |
| Apr 30, 2025 | 24.61 | 25.26 | 24.32 | 25.14 | 25.14 | -0.75% | 1,517,953 |
| Apr 29, 2025 | 25.17 | 25.79 | 25.08 | 25.33 | 25.33 | 0.84% | 1,920,554 |
| Apr 28, 2025 | 25.06 | 25.53 | 24.44 | 25.12 | 25.12 | 0.24% | 3,974,850 |
| Apr 25, 2025 | 24.56 | 25.54 | 24.21 | 25.06 | 25.06 | 1.75% | 1,302,269 |
| Apr 24, 2025 | 23.29 | 24.67 | 23.29 | 24.63 | 24.63 | 6.21% | 1,492,926 |
| 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 |