Get the Stockscreener App
24.26
3.94%
0.92
Pre-market:
24.28
0.02
+0.08%
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 May 05, 2026, is $24.26.
- 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 597.13% to $24.26 now.
- The 52-week high stock price for FIVN is $30.38, representing a 25.23% increase from the current share price, occurred on June 10, 2025.
- The 52-week low stock price for FIVN is $13.29, indicating a -45.22% decrease from the current share price, occurred on April 10, 2026.
- The closing price of Five 9 Inc (FIVN) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| May 05, 2026 | $25.34 | $23.88 | $1.46 | 6,257,257.0 | +3.94% |
| May 04, 2026 | $24.03 | $22.08 | $1.95 | 8,976,548.0 | +4.95% |
| May 01, 2026 | $23.19 | $19.66 | $3.53 | 15,282,860.0 | +29.30% |
| Apr 30, 2026 | $17.41 | $16.43 | $0.975 | 4,755,424.0 | +0.88% |
| Apr 29, 2026 | $17.09 | $16.35 | $0.74 | 1,757,356.0 | +1.73% |
| Apr 28, 2026 | $17.19 | $16.42 | $0.77 | 1,829,884.0 | +1.21% |
| Apr 27, 2026 | $16.92 | $16.34 | $0.58 | 2,286,930.0 | +0.06% |
| Apr 24, 2026 | $16.59 | $15.48 | $1.11 | 2,199,008.0 | +7.05% |
| Apr 23, 2026 | $16.08 | $14.96 | $1.12 | 2,431,291.0 | -6.81% |
| Apr 22, 2026 | $16.84 | $16.27 | $0.57 | 1,530,478.0 | +0.61% |
| Apr 21, 2026 | $17.24 | $16.15 | $1.09 | 2,351,269.0 | +1.54% |
| Apr 20, 2026 | $16.25 | $15.60 | $0.65 | 1,814,150.0 | +2.92% |
| Apr 17, 2026 | $16.26 | $15.63 | $0.625 | 2,011,531.0 | +0.64% |
| Apr 16, 2026 | $16.13 | $15.39 | $0.7407 | 2,274,859.0 | +2.08% |
| Apr 15, 2026 | $15.45 | $14.52 | $0.925 | 2,070,833.0 | +6.44% |
| Apr 14, 2026 | $15.00 | $14.34 | $0.665 | 1,857,200.0 | -0.07% |
| Apr 13, 2026 | $14.60 | $13.59 | $1.01 | 1,992,860.0 | +6.10% |
| Apr 10, 2026 | $13.89 | $13.29 | $0.60 | 2,374,928.0 | -1.52% |
| Apr 09, 2026 | $14.40 | $13.72 | $0.68 | 2,619,180.0 | -5.28% |
| Apr 08, 2026 | $15.90 | $14.41 | $1.49 | 2,200,023.0 | -2.47% |
| Apr 07, 2026 | $15.38 | $14.88 | $0.495 | 1,542,547.0 | -1.38% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $25.34 | $19.66 | $5.68 | 36,773,922.0 | +41.05% |
| Apr, 2026 | $17.41 | $13.29 | $4.12 | 45,792,885.0 | +13.38% |
| Mar, 2026 | $18.77 | $14.22 | $4.54 | 51,080,120.0 | -13.02% |
| Feb, 2026 | $20.77 | $15.70 | $5.07 | 59,891,903.0 | -1.25% |
| Jan, 2026 | $20.29 | $16.96 | $3.33 | 40,192,039.0 | -11.92% |
Five 9 Inc Stock (FIVN) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $22.08 | $19.10 | $2.98 | 34,811,440.0 | +2.09% |
| Nov, 2025 | $24.96 | $17.71 | $7.25 | 51,088,963.0 | -19.32% |
| Oct, 2025 | $24.70 | $20.48 | $4.22 | 42,774,090.0 | +0.33% |
| Sep, 2025 | $27.57 | $24.01 | $3.56 | 37,387,404.0 | -10.10% |
| Aug, 2025 | $27.75 | $23.68 | $4.07 | 48,133,784.0 | +4.22% |
| Jul, 2025 | $29.71 | $25.01 | $4.70 | 40,883,210.0 | -2.45% |
| 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% |
0.90%
0.76%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):