Five9 Inc (FIVN) Historical Stock Data
22.62 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FIVN is down -0.57% a day on average. There have been 13 days where Five9 Inc closed green and 17 days where FIVN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-16 | 22.79 | 22.62 | ↓$0.17 (-0.75%) | 22.16 | 23.12 | 1.08M |
| 2025-04-15 | 23.24 | 23.12 | ↓$0.12 (-0.52%) | 22.99 | 24.13 | 1.54M |
| 2025-04-14 | 23.64 | 23.18 | ↓$0.46 (-1.95%) | 22.33 | 23.80 | 1.50M |
| 2025-04-11 | 23.01 | 23.07 | ↑$0.06 (0.26%) | 22.00 | 23.25 | 1.52M |
| 2025-04-10 | 24.13 | 23.23 | ↓$0.90 (-3.73%) | 22.62 | 24.40 | 1.69M |
| 2025-04-09 | 21.34 | 25.26 | ↑$3.92 (18.37%) | 21.04 | 25.65 | 4.06M |
| 2025-04-08 | 23.87 | 21.54 | ↓$2.33 (-9.76%) | 21.18 | 24.10 | 2.80M |
| 2025-04-07 | 22.41 | 22.66 | ↑$0.25 (1.09%) | 21.30 | 23.87 | 2.57M |
| 2025-04-04 | 23.86 | 23.00 | ↓$0.86 (-3.60%) | 22.09 | 24.05 | 2.77M |
| 2025-04-03 | 25.67 | 25.24 | ↓$0.43 (-1.66%) | 24.70 | 25.95 | 2.51M |
| 2025-04-02 | 26.65 | 27.46 | ↑$0.81 (3.04%) | 26.64 | 28.29 | 1.31M |
| 2025-04-01 | 27.00 | 27.08 | ↑$0.08 (0.30%) | 26.34 | 27.44 | 2.12M |
| 2025-03-31 | 27.01 | 27.15 | ↑$0.14 (0.52%) | 26.48 | 27.46 | 1.80M |
| 2025-03-28 | 29.05 | 27.75 | ↓$1.30 (-4.48%) | 27.34 | 29.18 | 1.39M |
| 2025-03-27 | 29.32 | 29.32 | ↑$0.00 (0.00%) | 28.55 | 29.86 | 2.28M |
| 2025-03-26 | 30.48 | 29.70 | ↓$0.78 (-2.56%) | 29.63 | 30.82 | 765.51K |
| 2025-03-25 | 31.11 | 30.72 | ↓$0.39 (-1.25%) | 30.44 | 31.78 | 1.55M |
| 2025-03-24 | 30.87 | 30.87 | ↑$0.00 (0.00%) | 30.54 | 31.49 | 1.40M |
| 2025-03-21 | 29.27 | 30.14 | ↑$0.87 (2.97%) | 29.04 | 30.29 | 1.32M |
| 2025-03-20 | 30.13 | 29.63 | ↓$0.50 (-1.66%) | 29.50 | 30.49 | 1.08M |
| 2025-03-19 | 29.95 | 30.21 | ↑$0.26 (0.87%) | 29.95 | 30.74 | 1.45M |
| 2025-03-18 | 29.90 | 29.88 | ↓$0.02 (-0.07%) | 29.65 | 30.25 | 1.12M |
| 2025-03-17 | 29.88 | 30.23 | ↑$0.36 (1.19%) | 29.75 | 30.81 | 1.28M |
| 2025-03-14 | 28.80 | 29.48 | ↑$0.68 (2.36%) | 28.69 | 29.73 | 1.38M |
| 2025-03-13 | 29.58 | 28.24 | ↓$1.34 (-4.53%) | 28.04 | 29.73 | 2.26M |
| 2025-03-12 | 30.35 | 29.59 | ↓$0.76 (-2.50%) | 29.05 | 30.61 | 2.14M |
| 2025-03-11 | 30.24 | 29.66 | ↓$0.58 (-1.92%) | 29.24 | 30.80 | 2.15M |
| 2025-03-10 | 31.89 | 30.54 | ↓$1.35 (-4.23%) | 30.28 | 32.15 | 1.41M |
| 2025-03-07 | 32.41 | 32.48 | ↑$0.07 (0.22%) | 31.18 | 32.82 | 1.70M |
| 2025-03-06 | 33.91 | 32.89 | ↓$1.02 (-3.01%) | 32.48 | 34.82 | 1.46M |
Create an account or log in to view more rows.
$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
$FIVN COME ON!!! Ugh!
$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