Five9 Inc. (FIVN)
27.70
-1.62 (-5.53%)
At close: Mar 28, 2025, 3:58 PM
27.72
0.07%
After-hours: Mar 28, 2025, 06:39 PM EDT
FIVN Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 29.05 | 29.18 | 27.34 | 27.75 | -1.57 | -5.35% | 1,384,436 |
| Mar 27, 2025 | 29.32 | 29.86 | 28.55 | 29.32 | -0.38 | -1.28% | 2,284,614 |
| Mar 26, 2025 | 30.48 | 30.82 | 29.63 | 29.70 | -1.02 | -3.32% | 765,508 |
| Mar 25, 2025 | 31.11 | 31.78 | 30.44 | 30.72 | -0.15 | -0.49% | 1,552,505 |
| Mar 24, 2025 | 30.87 | 31.49 | 30.54 | 30.87 | 0.73 | 2.42% | 1,402,229 |
| Mar 21, 2025 | 29.27 | 30.29 | 29.04 | 30.14 | 0.51 | 1.72% | 1,320,945 |
| Mar 20, 2025 | 30.13 | 30.49 | 29.50 | 29.63 | -0.58 | -1.92% | 1,085,000 |
| Mar 19, 2025 | 29.95 | 30.74 | 29.95 | 30.21 | 0.33 | 1.10% | 1,452,327 |
| Mar 18, 2025 | 29.90 | 30.25 | 29.65 | 29.88 | -0.35 | -1.16% | 1,116,400 |
| Mar 17, 2025 | 29.88 | 30.81 | 29.75 | 30.23 | 0.75 | 2.54% | 1,275,167 |
| Mar 14, 2025 | 28.80 | 29.73 | 28.69 | 29.48 | 1.24 | 4.39% | 1,383,148 |
| Mar 13, 2025 | 29.58 | 29.73 | 28.04 | 28.24 | -1.35 | -4.56% | 2,263,100 |
| Mar 12, 2025 | 30.35 | 30.61 | 29.05 | 29.59 | -0.07 | -0.24% | 2,143,400 |
| Mar 11, 2025 | 30.24 | 30.80 | 29.24 | 29.66 | -0.88 | -2.88% | 2,154,430 |
| Mar 10, 2025 | 31.89 | 32.15 | 30.28 | 30.54 | -1.94 | -5.97% | 1,413,634 |
| Mar 7, 2025 | 32.41 | 32.82 | 31.18 | 32.48 | -0.41 | -1.25% | 1,697,161 |
| Mar 6, 2025 | 33.91 | 34.82 | 32.48 | 32.89 | -1.45 | -4.22% | 1,462,715 |
| Mar 5, 2025 | 33.28 | 34.48 | 33.19 | 34.34 | 0.99 | 2.97% | 1,999,814 |
| Mar 4, 2025 | 33.78 | 34.14 | 32.55 | 33.35 | -1.13 | -3.28% | 2,895,800 |
| Mar 3, 2025 | 36.52 | 36.73 | 34.03 | 34.48 | -1.72 | -4.75% | 2,212,677 |
| Feb 28, 2025 | 36.35 | 36.42 | 35.45 | 36.20 | -0.39 | -1.07% | 2,678,605 |
| Feb 27, 2025 | 38.42 | 38.47 | 36.52 | 36.59 | -1.36 | -3.58% | 1,569,901 |
| Feb 26, 2025 | 39.35 | 40.00 | 37.72 | 37.95 | -0.78 | -2.01% | 2,174,500 |
| Feb 25, 2025 | 41.42 | 41.60 | 38.36 | 38.73 | -3.04 | -7.28% | 3,209,600 |
| Feb 24, 2025 | 42.22 | 42.66 | 39.40 | 41.77 | -0.32 | -0.76% | 4,431,000 |
| Feb 21, 2025 | 49.75 | 49.90 | 41.50 | 42.09 | 0.40 | 0.96% | 7,965,500 |
| Feb 20, 2025 | 41.37 | 41.93 | 40.02 | 41.69 | -0.13 | -0.31% | 3,803,742 |
| Feb 19, 2025 | 42.70 | 43.62 | 41.33 | 41.82 | -0.70 | -1.65% | 1,964,619 |
| Feb 18, 2025 | 40.34 | 42.52 | 40.32 | 42.52 | 2.40 | 5.98% | 1,681,903 |
| Feb 14, 2025 | 41.34 | 41.42 | 39.79 | 40.12 | -1.39 | -3.35% | 867,130 |
| Feb 13, 2025 | 41.52 | 41.79 | 40.78 | 41.51 | 0.31 | 0.75% | 763,933 |
| Feb 12, 2025 | 40.05 | 41.23 | 39.81 | 41.20 | 0.55 | 1.35% | 618,624 |
| Feb 11, 2025 | 40.69 | 40.91 | 40.03 | 40.65 | -0.35 | -0.85% | 622,027 |
| Feb 10, 2025 | 41.45 | 41.66 | 40.83 | 41.00 | 0.13 | 0.32% | 1,157,700 |
| Feb 7, 2025 | 41.69 | 42.05 | 40.50 | 40.87 | -1.10 | -2.62% | 909,624 |
| Feb 6, 2025 | 43.28 | 43.46 | 41.87 | 41.97 | -0.85 | -1.99% | 815,200 |
| Feb 5, 2025 | 42.70 | 43.00 | 41.69 | 42.82 | 0.15 | 0.35% | 1,256,986 |
| Feb 4, 2025 | 41.12 | 43.47 | 41.12 | 42.67 | 2.18 | 5.38% | 2,184,800 |
| Feb 3, 2025 | 39.64 | 40.93 | 39.25 | 40.49 | -0.50 | -1.22% | 1,160,300 |
| Jan 31, 2025 | 42.03 | 42.95 | 40.81 | 40.99 | 0.23 | 0.56% | 1,230,686 |
| Jan 30, 2025 | 41.02 | 41.69 | 39.98 | 40.76 | -0.20 | -0.49% | 1,049,893 |
| Jan 29, 2025 | 41.11 | 41.26 | 39.87 | 40.96 | -0.39 | -0.94% | 1,870,206 |
| Jan 28, 2025 | 39.96 | 41.58 | 38.52 | 41.35 | 1.51 | 3.79% | 1,658,549 |
| Jan 27, 2025 | 39.42 | 41.10 | 39.32 | 39.84 | 0.10 | 0.25% | 1,194,369 |
| Jan 24, 2025 | 39.50 | 40.92 | 39.02 | 39.74 | 0.61 | 1.56% | 952,536 |
| Jan 23, 2025 | 39.58 | 39.85 | 38.03 | 39.13 | -0.60 | -1.51% | 1,121,852 |
| Jan 22, 2025 | 39.68 | 40.10 | 39.00 | 39.73 | 0.19 | 0.48% | 1,079,883 |
| Jan 21, 2025 | 38.30 | 40.38 | 38.21 | 39.54 | 2.15 | 5.75% | 1,523,935 |
| Jan 17, 2025 | 37.24 | 37.45 | 36.20 | 37.39 | 0.79 | 2.16% | 2,033,500 |
| Jan 16, 2025 | 37.47 | 37.57 | 36.54 | 36.60 | -0.58 | -1.56% | 841,539 |