Five9 Inc (FIVN) Historical Stock Data
20.65 ↓0.09 (-0.43%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FIVN is down -0.33% a day on average. There have been 14 days where Five9 Inc closed green and 16 days where FIVN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 20.53 | 20.65 | ↑$0.12 (0.58%) | 20.43 | 21.31 | 1.99M |
| 2025-12-04 | 20.52 | 20.74 | ↑$0.22 (1.07%) | 20.12 | 20.74 | 1.89M |
| 2025-12-03 | 19.73 | 20.45 | ↑$0.72 (3.65%) | 19.62 | 20.53 | 1.64M |
| 2025-12-02 | 20.01 | 19.69 | ↓$0.32 (-1.60%) | 19.60 | 20.23 | 1.69M |
| 2025-12-01 | 19.16 | 19.86 | ↑$0.70 (3.65%) | 19.10 | 20.33 | 2.72M |
| 2025-11-28 | 19.61 | 19.59 | ↓$0.02 (-0.10%) | 19.42 | 19.72 | 794.27K |
| 2025-11-26 | 19.39 | 19.56 | ↑$0.17 (0.88%) | 19.28 | 19.84 | 1.62M |
| 2025-11-25 | 19.17 | 19.44 | ↑$0.27 (1.41%) | 19.17 | 19.79 | 2.22M |
| 2025-11-24 | 18.95 | 19.07 | ↑$0.12 (0.63%) | 18.82 | 19.31 | 1.69M |
| 2025-11-21 | 17.80 | 18.94 | ↑$1.14 (6.40%) | 17.71 | 19.08 | 3M |
| 2025-11-20 | 18.56 | 17.78 | ↓$0.78 (-4.20%) | 17.76 | 18.61 | 2.20M |
| 2025-11-19 | 18.55 | 18.28 | ↓$0.27 (-1.46%) | 18.00 | 18.60 | 1.98M |
| 2025-11-18 | 18.51 | 18.59 | ↑$0.08 (0.43%) | 18.21 | 18.74 | 2.23M |
| 2025-11-17 | 20.05 | 18.72 | ↓$1.33 (-6.63%) | 18.52 | 20.23 | 2.12M |
| 2025-11-14 | 20.00 | 20.27 | ↑$0.27 (1.35%) | 19.80 | 20.56 | 1.35M |
| 2025-11-13 | 21.04 | 20.47 | ↓$0.57 (-2.71%) | 20.33 | 21.39 | 1.42M |
| 2025-11-12 | 21.13 | 20.99 | ↓$0.14 (-0.66%) | 20.66 | 21.57 | 2.17M |
| 2025-11-11 | 20.61 | 20.33 | ↓$0.28 (-1.36%) | 20.12 | 20.82 | 1.84M |
| 2025-11-10 | 20.31 | 20.76 | ↑$0.45 (2.22%) | 19.62 | 21.02 | 3.71M |
| 2025-11-07 | 21.46 | 19.84 | ↓$1.62 (-7.55%) | 17.97 | 21.88 | 12.90M |
| 2025-11-06 | 22.72 | 21.54 | ↓$1.18 (-5.19%) | 21.26 | 22.79 | 3.08M |
| 2025-11-05 | 23.20 | 22.76 | ↓$0.44 (-1.90%) | 22.68 | 23.39 | 1.81M |
| 2025-11-04 | 23.39 | 23.01 | ↓$0.38 (-1.62%) | 22.76 | 23.97 | 1.48M |
| 2025-11-03 | 24.35 | 24.33 | ↓$0.02 (-0.08%) | 23.72 | 24.96 | 3.21M |
| 2025-10-31 | 23.61 | 24.28 | ↑$0.67 (2.84%) | 23.50 | 24.67 | 1.55M |
| 2025-10-30 | 22.98 | 23.36 | ↑$0.38 (1.65%) | 22.83 | 23.85 | 1.95M |
| 2025-10-29 | 23.54 | 23.38 | ↓$0.16 (-0.68%) | 23.17 | 24.31 | 2.52M |
| 2025-10-28 | 23.66 | 23.65 | ↓$0.01 (-0.04%) | 23.35 | 24.38 | 1.58M |
| 2025-10-27 | 23.94 | 23.66 | ↓$0.28 (-1.17%) | 23.49 | 23.96 | 1.16M |
| 2025-10-24 | 23.49 | 23.57 | ↑$0.08 (0.34%) | 23.36 | 23.99 | 1.43M |
Create an account or log in to view more rows.
$FIVN lol who sold
$FIVN come on I wana jump up and down
$FIVN Be patient !!
$FIVN HAVE A FANTASTIC WEEKEND FAM…
$FIVN the price is wrong
$FIVN we going up from here
$FIVN this is going to skyrocket tmr!!!
$FIVN holding and buying these dips is so easy.
$FIVN go to the bathroom
come back to green! I like it!
$FIVN I actually want the market pullback 5% is pretty crazy how this market keep going and going