Get the Stockscreener App
40.87
2.62%
-1.10
After Hours:
42.89
2.02
+4.94%
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 February 07, 2025, is $40.87.
- 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 1,074% to $40.87 now.
- The 52-week high stock price for FIVN is $79.43, representing a 94.36% increase from the current share price, occurred on February 12, 2024.
- The 52-week low stock price for FIVN is $26.60, indicating a -34.92% decrease from the current share price, occurred on September 10, 2024.
- 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 |
|---|---|---|---|---|---|
| Feb 07, 2025 | $42.05 | $40.50 | $1.55 | 890,529.0 | -2.62% |
| Feb 06, 2025 | $43.46 | $41.87 | $1.59 | 798,176.0 | -1.99% |
| Feb 05, 2025 | $43.00 | $41.69 | $1.31 | 1,247,078.0 | +0.36% |
| Feb 04, 2025 | $43.47 | $41.12 | $2.35 | 2,156,281.0 | +5.37% |
| Feb 03, 2025 | $40.93 | $39.25 | $1.68 | 1,149,674.0 | -1.22% |
| Jan 31, 2025 | $42.95 | $40.81 | $2.14 | 1,197,774.0 | +0.56% |
| Jan 30, 2025 | $41.69 | $39.98 | $1.71 | 1,016,800.0 | -0.49% |
| Jan 29, 2025 | $41.26 | $39.87 | $1.39 | 1,884,590.0 | -0.94% |
| Jan 28, 2025 | $41.58 | $38.52 | $3.06 | 1,606,718.0 | +3.79% |
| Jan 27, 2025 | $41.10 | $39.32 | $1.78 | 1,173,582.0 | +0.25% |
| Jan 24, 2025 | $40.92 | $39.02 | $1.90 | 942,224.0 | +1.56% |
| Jan 23, 2025 | $39.85 | $38.03 | $1.82 | 1,089,762.0 | -1.51% |
| Jan 22, 2025 | $40.10 | $39.00 | $1.10 | 1,078,943.0 | +0.48% |
| Jan 21, 2025 | $40.38 | $38.21 | $2.17 | 1,518,920.0 | +5.75% |
| Jan 17, 2025 | $37.45 | $36.20 | $1.25 | 1,941,855.0 | +2.16% |
| Jan 16, 2025 | $37.57 | $36.54 | $1.03 | 830,856.0 | -1.56% |
| Jan 15, 2025 | $38.41 | $37.11 | $1.30 | 723,710.0 | -0.75% |
| Jan 14, 2025 | $38.60 | $37.35 | $1.25 | 659,959.0 | -1.00% |
| Jan 13, 2025 | $38.16 | $37.01 | $1.15 | 693,446.0 | +0.69% |
| Jan 10, 2025 | $38.41 | $37.25 | $1.16 | 1,004,677.0 | -3.49% |
| Jan 08, 2025 | $39.34 | $37.90 | $1.44 | 1,122,607.0 | -0.56% |
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 |
|---|---|---|---|---|---|
| Feb, 2025 | $43.47 | $39.25 | $4.22 | 7,132,267.0 | -0.29% |
| 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% |
0.64%
0.88%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):