25.25
price down icon2.07%   -0.575
 
loading

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 September 25, 2025, is $25.25.
  • 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 625.43% to $25.25 now.
  • The 52-week high stock price for FIVN is $49.90, representing a 97.66% increase from the current share price, occurred on February 21, 2025.
  • The 52-week low stock price for FIVN is $21.04, indicating a -16.66% 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:
Date High Low High - Low Volume % Change
Sep 25, 2025 $25.68 $25.16 $0.52 174,604.0 -2.40%
Sep 24, 2025 $26.36 $25.76 $0.60 1,389,480.0 -0.81%
Sep 23, 2025 $27.57 $25.96 $1.61 2,275,306.0 -4.86%
Sep 22, 2025 $27.48 $26.05 $1.43 1,510,281.0 +3.28%
Sep 19, 2025 $26.85 $26.29 $0.56 2,201,168.0 -0.34%
Sep 18, 2025 $27.00 $26.15 $0.85 1,895,818.0 +2.47%
Sep 17, 2025 $26.75 $25.44 $1.31 1,353,508.0 +1.73%
Sep 16, 2025 $25.82 $25.13 $0.695 2,691,299.0 -1.14%
Sep 15, 2025 $26.80 $25.73 $1.08 1,786,082.0 -0.17%
Sep 12, 2025 $26.51 $25.77 $0.74 1,705,434.0 -1.00%
Sep 11, 2025 $26.18 $25.28 $0.905 1,605,979.0 +3.24%
Sep 10, 2025 $26.53 $25.16 $1.37 1,992,291.0 -4.17%
Sep 09, 2025 $26.75 $26.25 $0.495 1,199,324.0 -1.05%
Sep 08, 2025 $27.05 $26.28 $0.765 1,927,419.0 -0.15%
Sep 05, 2025 $27.42 $26.21 $1.21 2,459,814.0 +1.52%
Sep 04, 2025 $26.35 $25.07 $1.28 1,989,064.0 -0.68%
Sep 03, 2025 $26.79 $26.05 $0.7416 1,249,691.0 +0.53%
Sep 02, 2025 $26.58 $25.51 $1.07 1,786,494.0 -2.15%
Aug 29, 2025 $27.28 $26.66 $0.625 1,894,451.0 +0.86%
Aug 28, 2025 $27.45 $26.51 $0.94 1,839,090.0 -1.18%
Aug 27, 2025 $27.02 $26.04 $0.98 1,201,008.0 +3.92%
Aug 26, 2025 $26.78 $25.89 $0.8899 1,328,608.0 -2.66%

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
Sep, 2025 $27.57 $25.07 $2.50 31,193,056.0 -6.39%
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%

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%
software_infrastructure XYZ
$73.89
price down icon 3.39%
software_infrastructure ZS
$281.45
price down icon 1.07%
$133.99
price down icon 0.09%
$82.12
price down icon 1.60%
software_infrastructure NET
$212.93
price down icon 2.16%
$465.60
price down icon 0.87%
Cap:     |  Volume (24h):