Five9 Inc. (FIVN)
NASDAQ: FIVN
· Real-Time Price · USD
26.00
0.86 (3.42%)
At close: Aug 15, 2025, 1:13 PM
FIVN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 26.00 | 26.30 | 24.95 | 25.14 | 25.14 | -4.05% | 2,682,064 |
| Aug 13, 2025 | 24.80 | 26.21 | 24.32 | 26.20 | 26.20 | 6.55% | 2,215,300 |
| Aug 12, 2025 | 24.16 | 24.81 | 23.68 | 24.59 | 24.59 | 2.25% | 1,987,400 |
| Aug 11, 2025 | 24.33 | 24.74 | 23.79 | 24.05 | 24.05 | -1.39% | 2,345,800 |
| Aug 8, 2025 | 25.27 | 25.57 | 24.03 | 24.39 | 24.39 | -3.56% | 2,427,743 |
| Aug 7, 2025 | 26.40 | 26.44 | 25.19 | 25.29 | 25.29 | -2.43% | 2,512,405 |
| Aug 6, 2025 | 26.20 | 26.48 | 25.60 | 25.92 | 25.92 | 0.23% | 2,402,416 |
| Aug 5, 2025 | 25.25 | 26.13 | 24.87 | 25.86 | 25.86 | 3.23% | 2,984,100 |
| Aug 4, 2025 | 24.80 | 25.49 | 24.50 | 25.05 | 25.05 | 3.17% | 2,131,015 |
| Aug 1, 2025 | 26.24 | 27.35 | 23.98 | 24.28 | 24.28 | -6.00% | 6,301,818 |
| Jul 31, 2025 | 27.23 | 27.23 | 25.81 | 25.83 | 25.83 | -5.28% | 3,126,710 |
| Jul 30, 2025 | 28.51 | 28.51 | 27.10 | 27.27 | 27.27 | -3.91% | 2,493,239 |
| Jul 29, 2025 | 29.23 | 29.50 | 27.65 | 28.38 | 28.38 | -2.64% | 1,880,078 |
| Jul 28, 2025 | 29.09 | 29.64 | 28.82 | 29.15 | 29.15 | 1.07% | 1,559,276 |
| Jul 25, 2025 | 28.76 | 28.98 | 28.04 | 28.84 | 28.84 | 0.73% | 966,119 |
| Jul 24, 2025 | 29.03 | 29.13 | 28.06 | 28.63 | 28.63 | -1.82% | 1,036,500 |
| Jul 23, 2025 | 28.48 | 29.24 | 27.97 | 29.16 | 29.16 | 2.82% | 1,648,935 |
| Jul 22, 2025 | 27.39 | 28.64 | 27.08 | 28.36 | 28.36 | 3.92% | 1,956,008 |
| Jul 21, 2025 | 27.40 | 27.65 | 26.90 | 27.29 | 27.29 | 1.30% | 1,594,161 |
| Jul 18, 2025 | 27.16 | 27.22 | 26.43 | 26.94 | 26.94 | 0.30% | 1,421,378 |