Five9 Inc. (FIVN)
NASDAQ: FIVN
· Real-Time Price · USD
26.70
0.40 (1.52%)
At close: Sep 05, 2025, 3:59 PM
26.53
-0.64%
After-hours: Sep 05, 2025, 05:17 PM EDT
FIVN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 26.48 | 27.42 | 26.21 | 26.70 | 26.70 | 1.52% | 2,459,812 |
| Sep 4, 2025 | 26.10 | 26.35 | 25.07 | 26.30 | 26.30 | -0.68% | 1,989,140 |
| Sep 3, 2025 | 26.21 | 26.79 | 26.05 | 26.48 | 26.48 | 0.53% | 1,297,100 |
| Sep 2, 2025 | 26.25 | 26.58 | 25.51 | 26.34 | 26.34 | -2.15% | 1,837,532 |
| Aug 29, 2025 | 26.79 | 27.28 | 26.66 | 26.92 | 26.92 | 0.86% | 1,894,517 |
| Aug 28, 2025 | 27.18 | 27.45 | 26.51 | 26.69 | 26.69 | -1.18% | 1,839,504 |
| Aug 27, 2025 | 26.04 | 27.02 | 26.04 | 27.01 | 27.01 | 3.92% | 1,201,093 |
| Aug 26, 2025 | 26.61 | 26.78 | 25.89 | 25.99 | 25.99 | -2.66% | 1,329,029 |
| Aug 25, 2025 | 27.49 | 27.56 | 26.57 | 26.70 | 26.70 | -3.16% | 1,540,356 |
| Aug 22, 2025 | 25.71 | 27.75 | 25.58 | 27.57 | 27.57 | 8.08% | 2,751,600 |
| Aug 21, 2025 | 25.26 | 25.60 | 24.93 | 25.51 | 25.51 | -0.93% | 1,547,900 |
| Aug 20, 2025 | 25.84 | 26.22 | 25.50 | 25.75 | 25.75 | -1.30% | 1,585,092 |
| Aug 19, 2025 | 26.59 | 27.07 | 25.93 | 26.09 | 26.09 | -1.17% | 1,891,203 |
| Aug 18, 2025 | 26.25 | 26.81 | 25.88 | 26.40 | 26.40 | 1.38% | 1,947,310 |
| Aug 15, 2025 | 25.43 | 26.37 | 25.20 | 26.04 | 26.04 | 3.58% | 2,600,845 |
| Aug 14, 2025 | 26.00 | 26.30 | 24.95 | 25.14 | 25.14 | -4.05% | 2,849,437 |
| 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 |