Five9 Inc. (FIVN)
22.32
-0.30 (-1.33%)
At close: Apr 17, 2025, 3:59 PM
22.52
0.90%
After-hours: Apr 17, 2025, 06:45 PM EDT
Five9 Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 22.72 | 22.72 | 23.04 | 23.04 | 22.05 | 22.05 | 22.32 | 22.32 | n/a | 1,096,690 |
| Apr 16, 2025 | 22.79 | 22.79 | 23.12 | 23.12 | 22.16 | 22.16 | 22.62 | 22.62 | 1.34% | 1,085,122 |
| Apr 15, 2025 | 23.24 | 23.24 | 24.13 | 24.13 | 22.99 | 22.99 | 23.12 | 23.12 | 2.21% | 1,544,503 |
| Apr 14, 2025 | 23.64 | 23.64 | 23.80 | 23.80 | 22.33 | 22.33 | 23.18 | 23.18 | 0.26% | 1,502,000 |
| Apr 11, 2025 | 23.01 | 23.01 | 23.25 | 23.25 | 22.00 | 22.00 | 23.07 | 23.07 | -0.47% | 1,518,504 |
Stop Guessing, Start Knowing.
Cut through market noise with actionable insights that actually help you make confident investment decisions. No more endless research or gut-based guessing.
- Unlimited access to all data and tools
- Unlimited access to all data and tools, giving you the edge over everyone else in the market.
- Realtime Options & Dark Pool Data
- Instant access to live options & dark pool data to spot opportunities and trade with precision before the market moves.
- Top Wallstreet Analyst Ratings
- Follow ratings from the best analysts on Wall Street to stay ahead.
- Up to 30 years financial history
- We deliver premium Wall Street data with top-tier accuracy and up to 30 years of history.