Get the Stockscreener App
19.94
1.01%
0.20
After Hours:
19.94
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 January 07, 2026, is $19.94.
- 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 472.99% to $19.94 now.
- The 52-week high stock price for FIVN is $49.90, representing a 150.25% increase from the current share price, occurred on February 21, 2025.
- The 52-week low stock price for FIVN is $17.71, indicating a -11.18% decrease from the current share price, occurred on November 21, 2025.
- 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 |
|---|---|---|---|---|---|
| Jan 07, 2026 | $20.11 | $19.62 | $0.486 | 1,380,965.0 | +1.01% |
| Jan 06, 2026 | $19.80 | $19.03 | $0.77 | 2,188,733.0 | +3.79% |
| Jan 05, 2026 | $19.80 | $18.41 | $1.39 | 1,834,353.0 | +1.12% |
| Jan 02, 2026 | $20.29 | $18.75 | $1.53 | 1,613,923.0 | -6.18% |
| Dec 31, 2025 | $20.20 | $19.77 | $0.43 | 1,176,496.0 | +0.25% |
| Dec 30, 2025 | $20.24 | $19.86 | $0.38 | 1,840,774.0 | +0.28% |
| Dec 29, 2025 | $20.12 | $19.80 | $0.315 | 1,304,479.0 | -0.23% |
| Dec 26, 2025 | $20.00 | $19.61 | $0.39 | 1,250,794.0 | +1.42% |
| Dec 24, 2025 | $19.84 | $19.62 | $0.21 | 493,319.0 | -0.15% |
| Dec 23, 2025 | $20.32 | $19.65 | $0.67 | 1,511,568.0 | -3.33% |
| Dec 22, 2025 | $20.89 | $20.39 | $0.50 | 1,046,687.0 | -0.58% |
| Dec 19, 2025 | $21.28 | $20.44 | $0.84 | 3,462,595.0 | -2.24% |
| Dec 18, 2025 | $21.55 | $20.79 | $0.76 | 2,104,250.0 | -0.47% |
| Dec 17, 2025 | $22.08 | $21.04 | $1.04 | 1,413,081.0 | -1.86% |
| Dec 16, 2025 | $21.74 | $20.55 | $1.19 | 1,555,122.0 | +4.42% |
| Dec 15, 2025 | $21.39 | $20.55 | $0.84 | 2,267,999.0 | -2.55% |
| Dec 12, 2025 | $21.60 | $21.02 | $0.585 | 1,631,962.0 | -1.54% |
| Dec 11, 2025 | $21.89 | $21.37 | $0.52 | 1,107,433.0 | -0.60% |
| Dec 10, 2025 | $21.89 | $21.26 | $0.63 | 1,354,100.0 | +0.42% |
| Dec 09, 2025 | $21.66 | $20.67 | $0.985 | 1,747,647.0 | +3.31% |
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 |
|---|---|---|---|---|---|
| Jan, 2026 | $20.29 | $18.41 | $1.88 | 8,398,939.0 | -0.55% |
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% |
4.11%
0.98%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):