Get the Stockscreener App
24.28
6.00%
-1.55
After Hours:
24.53
0.25
+1.03%
Five 9 Inc Stock (FIVN) Price History
The historical daily chart and data for Five 9 Inc stock (FIVN), show that the latest closing stock price as of August 01, 2025, is $24.28.
- Five 9 Inc all-time high stock price is $211.68, occurred on August 05, 2021.
- The lowest Five 9 Inc stock price recorded was $3.48 on October 01, 2015. Since then, Five 9 Inc's stock price has risen over 597.70% to $24.28 now.
- The 52-week high stock price for FIVN is $49.90, representing a 105.52% increase from the current share price, occurred on February 21, 2025.
- The 52-week low stock price for FIVN is $21.04, indicating a -13.34% decrease from the current share price, occurred on April 09, 2025.
- The closing price of Five 9 Inc (FIVN) stock in the beginning of 2024 was $138.95. The stock closed the year at $67.86, a loss of over -51.16% for the year.
The table below shows more information about FIVN historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 01, 2025 | $27.35 | $23.98 | $3.37 | 6,300,106.0 | -6.00% |
| Jul 31, 2025 | $27.23 | $25.81 | $1.42 | 3,074,811.0 | -5.28% |
| Jul 30, 2025 | $28.51 | $27.10 | $1.41 | 2,492,427.0 | -3.91% |
| Jul 29, 2025 | $29.50 | $27.65 | $1.85 | 1,880,025.0 | -2.64% |
| Jul 28, 2025 | $29.64 | $28.82 | $0.8207 | 1,558,882.0 | +1.07% |
| Jul 25, 2025 | $28.98 | $28.04 | $0.94 | 966,098.0 | +0.73% |
| Jul 24, 2025 | $29.12 | $28.05 | $1.07 | 1,035,575.0 | -1.82% |
| Jul 23, 2025 | $29.24 | $28.87 | $0.37 | 742,889.0 | +2.82% |
| Jul 22, 2025 | $28.64 | $27.08 | $1.56 | 2,108,288.0 | +3.92% |
| Jul 21, 2025 | $27.65 | $26.90 | $0.75 | 1,593,416.0 | +1.30% |
| Jul 18, 2025 | $27.22 | $26.43 | $0.79 | 1,420,807.0 | +0.30% |
| Jul 17, 2025 | $26.98 | $25.48 | $1.50 | 1,860,937.0 | +5.79% |
| Jul 16, 2025 | $26.20 | $25.01 | $1.19 | 1,556,061.0 | -1.82% |
| Jul 15, 2025 | $26.68 | $25.78 | $0.90 | 1,478,152.0 | -1.34% |
| Jul 14, 2025 | $26.83 | $26.06 | $0.77 | 1,653,127.0 | -1.47% |
| Jul 11, 2025 | $28.20 | $26.53 | $1.67 | 1,814,184.0 | -4.52% |
| Jul 10, 2025 | $28.95 | $27.83 | $1.12 | 2,295,436.0 | -3.06% |
| Jul 09, 2025 | $29.71 | $28.48 | $1.23 | 1,544,003.0 | -1.34% |
| Jul 08, 2025 | $29.35 | $27.91 | $1.44 | 2,216,248.0 | +4.75% |
| Jul 07, 2025 | $28.27 | $27.35 | $0.925 | 2,572,048.0 | +0.36% |
| Jul 03, 2025 | $27.96 | $27.00 | $0.96 | 2,294,639.0 | +3.67% |
Five 9 Inc Stock (FIVN) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Five 9 Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of FIVN shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Five 9 Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Five 9 Inc Stock (FIVN) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2025 | $27.35 | $23.98 | $3.37 | 6,300,106.0 | +0.00% |
| Jul, 2025 | $29.71 | $23.98 | $5.73 | 47,183,316.0 | -8.31% |
| Jun, 2025 | $30.38 | $25.50 | $4.88 | 44,072,902.0 | -0.11% |
| May, 2025 | $28.73 | $24.24 | $4.50 | 42,066,795.0 | +5.45% |
| Apr, 2025 | $28.29 | $21.04 | $7.25 | 41,801,392.0 | -7.40% |
| Mar, 2025 | $36.73 | $26.48 | $10.25 | 32,790,190.0 | -25.00% |
| Feb, 2025 | $49.90 | $35.45 | $14.45 | 39,191,942.0 | -11.69% |
| Jan, 2025 | $42.95 | $36.20 | $6.75 | 22,194,894.0 | +0.86% |
Five 9 Inc Stock (FIVN) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $44.36 | $40.20 | $4.16 | 21,154,671.0 | -1.36% |
| Nov, 2024 | $42.42 | $29.25 | $13.17 | 46,482,779.0 | +39.79% |
| Oct, 2024 | $31.82 | $27.00 | $4.82 | 28,793,444.0 | +2.78% |
| Sep, 2024 | $32.09 | $26.60 | $5.49 | 38,755,445.0 | -10.91% |
| Aug, 2024 | $44.80 | $28.75 | $16.05 | 47,277,169.0 | -27.61% |
| Jul, 2024 | $47.13 | $39.45 | $7.69 | 24,680,262.0 | +1.02% |
| Jun, 2024 | $48.22 | $39.07 | $9.15 | 28,978,627.0 | -5.69% |
| May, 2024 | $60.76 | $45.49 | $15.27 | 27,852,952.0 | -18.78% |
| Apr, 2024 | $63.30 | $56.16 | $7.14 | 24,247,351.0 | -7.31% |
| Mar, 2024 | $63.79 | $56.49 | $7.30 | 27,012,854.0 | +1.82% |
| Feb, 2024 | $79.43 | $59.39 | $20.04 | 36,947,931.0 | -19.59% |
| Jan, 2024 | $81.24 | $72.10 | $9.14 | 16,678,150.0 | -3.60% |
Five 9 Inc Stock (FIVN) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $92.40 | $75.50 | $16.90 | 30,768,050.0 | +3.24% |
| Nov, 2023 | $78.07 | $54.66 | $23.41 | 32,027,739.0 | +31.71% |
| Oct, 2023 | $66.02 | $55.87 | $10.15 | 17,805,735.0 | -10.00% |
| Sep, 2023 | $73.76 | $62.38 | $11.38 | 18,381,826.0 | -11.15% |
| Aug, 2023 | $87.80 | $67.39 | $20.41 | 26,130,045.0 | -17.53% |
| Jul, 2023 | $89.58 | $78.54 | $11.04 | 18,890,073.0 | +6.43% |
| Jun, 2023 | $83.49 | $64.50 | $18.99 | 25,720,808.0 | +24.72% |
| May, 2023 | $66.77 | $51.01 | $15.76 | 45,531,305.0 | +1.96% |
| Apr, 2023 | $74.42 | $60.64 | $13.78 | 18,808,469.0 | -10.31% |
| Mar, 2023 | $73.45 | $59.43 | $14.02 | 31,554,679.0 | +9.53% |
| Feb, 2023 | $86.49 | $65.92 | $20.57 | 29,998,136.0 | -16.22% |
| Jan, 2023 | $80.16 | $64.60 | $15.56 | 22,870,488.0 | +16.09% |
8.75%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):