Five9 Inc. (FIVN)
NASDAQ: FIVN
· Real-Time Price · USD
25.12
0.10 (0.40%)
At close: Sep 26, 2025, 3:59 PM
25.26
0.56%
After-hours: Sep 26, 2025, 07:41 PM EDT
FIVN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 25.09 | 25.42 | 24.66 | 25.12 | 25.12 | 0.40% | 1,424,856 |
| Sep 25, 2025 | 25.53 | 25.68 | 24.78 | 25.02 | 25.02 | -3.10% | 1,498,939 |
| Sep 24, 2025 | 26.14 | 26.36 | 25.76 | 25.82 | 25.82 | -0.81% | 1,390,629 |
| Sep 23, 2025 | 27.58 | 27.58 | 25.96 | 26.03 | 26.03 | -4.86% | 2,278,227 |
| Sep 22, 2025 | 26.26 | 27.48 | 26.05 | 27.36 | 27.36 | 3.28% | 1,511,121 |
| Sep 19, 2025 | 26.60 | 26.85 | 26.29 | 26.49 | 26.49 | -0.34% | 2,201,322 |
| Sep 18, 2025 | 26.67 | 27.00 | 26.15 | 26.58 | 26.58 | 2.47% | 1,896,014 |
| Sep 17, 2025 | 25.54 | 26.75 | 25.44 | 25.94 | 25.94 | 1.73% | 1,418,703 |
| Sep 16, 2025 | 25.75 | 25.83 | 25.13 | 25.50 | 25.50 | -1.16% | 2,693,591 |
| Sep 15, 2025 | 26.20 | 26.80 | 25.73 | 25.80 | 25.80 | -0.15% | 1,787,942 |
| Sep 12, 2025 | 26.25 | 26.51 | 25.77 | 25.84 | 25.84 | -1.00% | 1,706,400 |
| Sep 11, 2025 | 25.48 | 26.19 | 25.28 | 26.10 | 26.10 | 3.24% | 1,670,332 |
| Sep 10, 2025 | 26.24 | 26.53 | 25.16 | 25.28 | 25.28 | -4.17% | 2,085,300 |
| Sep 9, 2025 | 26.67 | 26.75 | 26.25 | 26.38 | 26.38 | -1.05% | 1,218,915 |
| Sep 8, 2025 | 26.76 | 27.05 | 26.28 | 26.66 | 26.66 | -0.15% | 1,975,697 |
| Sep 5, 2025 | 26.48 | 27.42 | 26.21 | 26.70 | 26.70 | 1.52% | 2,463,520 |
| 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 |