Get the Stockscreener App
18.27
2.63%
0.38
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 March 05, 2026, is $18.27.
- 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 425.00% to $18.27 now.
- The 52-week high stock price for FIVN is $34.82, representing a 90.59% increase from the current share price, occurred on March 06, 2025.
- The 52-week low stock price for FIVN is $15.70, indicating a -14.07% decrease from the current share price, occurred on February 12, 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 |
|---|---|---|---|---|---|
| Mar 05, 2026 | $18.77 | $17.92 | $0.85 | 3,350,343.0 | +2.46% |
| Mar 04, 2026 | $18.09 | $17.42 | $0.665 | 3,025,252.0 | +1.30% |
| Mar 03, 2026 | $18.25 | $16.83 | $1.42 | 4,319,216.0 | +1.09% |
| Mar 02, 2026 | $17.89 | $16.73 | $1.16 | 2,846,030.0 | +0.17% |
| Feb 27, 2026 | $18.51 | $17.24 | $1.27 | 3,405,373.0 | -6.74% |
| Feb 26, 2026 | $18.87 | $17.56 | $1.31 | 3,247,270.0 | +4.76% |
| Feb 25, 2026 | $18.13 | $17.55 | $0.575 | 2,190,392.0 | +0.11% |
| Feb 24, 2026 | $19.07 | $17.73 | $1.34 | 2,751,085.0 | +0.51% |
| Feb 23, 2026 | $18.90 | $17.65 | $1.25 | 5,551,371.0 | -8.18% |
| Feb 20, 2026 | $20.77 | $16.73 | $4.04 | 9,076,924.0 | +12.46% |
| Feb 19, 2026 | $17.27 | $16.36 | $0.91 | 2,968,344.0 | +2.69% |
| Feb 18, 2026 | $16.84 | $16.21 | $0.63 | 1,703,378.0 | +2.45% |
| Feb 17, 2026 | $17.25 | $16.05 | $1.20 | 2,528,216.0 | -2.51% |
| Feb 13, 2026 | $17.03 | $16.39 | $0.645 | 1,645,795.0 | +1.09% |
| Feb 12, 2026 | $16.89 | $15.70 | $1.20 | 2,322,790.0 | -0.12% |
| Feb 11, 2026 | $17.74 | $16.37 | $1.37 | 3,308,818.0 | -6.64% |
| Feb 10, 2026 | $18.41 | $17.15 | $1.25 | 2,238,599.0 | +4.28% |
| Feb 09, 2026 | $17.20 | $16.59 | $0.605 | 2,243,740.0 | -0.23% |
| Feb 06, 2026 | $17.21 | $15.99 | $1.22 | 2,248,346.0 | +6.68% |
| Feb 05, 2026 | $17.40 | $15.71 | $1.69 | 3,486,782.0 | -6.37% |
| Feb 04, 2026 | $17.15 | $16.11 | $1.04 | 2,904,306.0 | +2.33% |
| Feb 03, 2026 | $17.80 | $16.10 | $1.70 | 4,011,549.0 | -7.06% |
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 |
|---|---|---|---|---|---|
| Mar, 2026 | $18.77 | $16.73 | $2.04 | 13,540,841.0 | +5.10% |
| 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% |
1.10%
6.06%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):