Five9 Inc (FIVN) Historical Stock Data
41.04 ↑0.60 (1.48%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FIVN is up 0.14% a day on average. There have been 16 days where Five9 Inc closed green and 14 days where FIVN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-03 | 40.50 | 41.04 | ↑$0.54 (1.33%) | 40.42 | 41.45 | 770.98K |
| 2025-01-02 | 40.90 | 40.44 | ↓$0.46 (-1.12%) | 40.27 | 41.24 | 529.54K |
| 2024-12-31 | 41.38 | 40.64 | ↓$0.74 (-1.79%) | 40.41 | 41.46 | 554.92K |
| 2024-12-30 | 40.76 | 40.72 | ↓$0.04 (-0.10%) | 40.20 | 41.46 | 509.04K |
| 2024-12-27 | 42.50 | 41.42 | ↓$1.08 (-2.54%) | 40.91 | 42.80 | 602.78K |
| 2024-12-26 | 42.14 | 42.38 | ↑$0.24 (0.57%) | 41.90 | 42.75 | 461.66K |
| 2024-12-24 | 42.52 | 42.39 | ↓$0.13 (-0.31%) | 41.70 | 42.66 | 245.52K |
| 2024-12-23 | 42.49 | 42.48 | ↓$0.01 (-0.02%) | 41.93 | 43.09 | 782.76K |
| 2024-12-20 | 41.14 | 42.63 | ↑$1.49 (3.62%) | 40.77 | 43.06 | 1.71M |
| 2024-12-19 | 41.59 | 41.48 | ↓$0.11 (-0.26%) | 40.25 | 42.05 | 1.52M |
| 2024-12-18 | 42.75 | 41.24 | ↓$1.51 (-3.53%) | 41.15 | 43.39 | 1.71M |
| 2024-12-17 | 42.85 | 42.73 | ↓$0.12 (-0.28%) | 42.27 | 43.62 | 1.63M |
| 2024-12-16 | 42.54 | 42.61 | ↑$0.07 (0.16%) | 41.17 | 43.36 | 1.05M |
| 2024-12-13 | 43.10 | 42.21 | ↓$0.89 (-2.06%) | 41.89 | 43.75 | 0.91M |
| 2024-12-12 | 42.50 | 43.41 | ↑$0.91 (2.14%) | 42.30 | 43.62 | 802.09K |
| 2024-12-11 | 42.13 | 43.04 | ↑$0.91 (2.16%) | 42.13 | 43.42 | 895.78K |
| 2024-12-10 | 41.49 | 42.24 | ↑$0.75 (1.81%) | 41.25 | 43.31 | 1.60M |
| 2024-12-09 | 43.16 | 41.60 | ↓$1.56 (-3.60%) | 41.40 | 44.36 | 1.98M |
| 2024-12-06 | 42.06 | 42.48 | ↑$0.42 (1.00%) | 41.75 | 43.06 | 0.95M |
| 2024-12-05 | 42.71 | 41.77 | ↓$0.94 (-2.20%) | 41.25 | 43.05 | 0.95M |
| 2024-12-04 | 41.55 | 42.46 | ↑$0.91 (2.19%) | 41.04 | 42.87 | 1.43M |
| 2024-12-03 | 41.20 | 41.46 | ↑$0.26 (0.63%) | 41.01 | 41.83 | 861.37K |
| 2024-12-02 | 41.58 | 41.57 | ↓$0.01 (-0.02%) | 40.92 | 42.18 | 1.23M |
| 2024-11-29 | 41.80 | 41.28 | ↓$0.52 (-1.24%) | 40.77 | 41.88 | 613.73K |
| 2024-11-27 | 41.00 | 41.61 | ↑$0.61 (1.49%) | 40.58 | 41.95 | 1.15M |
| 2024-11-26 | 40.67 | 40.89 | ↑$0.22 (0.54%) | 39.70 | 41.15 | 1.50M |
| 2024-11-25 | 40.83 | 40.97 | ↑$0.14 (0.34%) | 40.83 | 42.42 | 2.66M |
| 2024-11-22 | 38.58 | 40.32 | ↑$1.74 (4.51%) | 38.58 | 40.45 | 1.48M |
| 2024-11-21 | 38.38 | 38.46 | ↑$0.08 (0.21%) | 37.80 | 39.04 | 1.42M |
| 2024-11-20 | 37.78 | 38.00 | ↑$0.22 (0.58%) | 37.70 | 38.48 | 1.05M |
Create an account or log in to view more rows.
$FIVN HODLing
and buying more when I can.
$FIVN Looking for this cup to breakout.
$FIVN just fucking go already jeesh
$FIVN has just been halted from trading due to volatility.
$FIVN when is the casino going to reopen. I want some money
$FIVN gets me every time lol
$FIVN flow comin
$FIVN I bought the dip
$FIVN I’m selling y’all have fun bag holding
$FIVN buying!