Five9 Inc. (FIVN)
NASDAQ: FIVN
· Real-Time Price · USD
26.25
-0.26 (-0.98%)
At close: Jun 02, 2025, 3:59 PM
26.55
1.14%
After-hours: Jun 02, 2025, 04:55 PM EDT
Five9 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2025 | 26.23 | 26.61 | 25.50 | 26.26 | 26.26 | n/a | 1,629,593 |
| May 30, 2025 | 26.73 | 26.95 | 26.10 | 26.51 | 26.51 | 0.95% | 2,176,900 |
| May 29, 2025 | 27.33 | 27.33 | 26.50 | 27.00 | 27.00 | 1.85% | 1,834,316 |
| May 28, 2025 | 27.44 | 27.54 | 26.68 | 27.11 | 27.11 | 0.41% | 1,595,912 |
| May 27, 2025 | 27.29 | 27.51 | 26.70 | 27.44 | 27.44 | 1.22% | 1,736,260 |
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.