Get the Stockscreener App
26.48
0.53%
0.14
After Hours:
26.23
-0.25
-0.94%
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 September 03, 2025, is $26.48.
- 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 660.92% to $26.48 now.
- The 52-week high stock price for FIVN is $49.90, representing a 88.44% increase from the current share price, occurred on February 21, 2025.
- The 52-week low stock price for FIVN is $21.04, indicating a -20.54% 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| 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% |
| Aug 25, 2025 | $27.56 | $26.57 | $0.99 | 1,540,099.0 | -3.16% |
| Aug 22, 2025 | $27.75 | $25.58 | $2.17 | 2,749,051.0 | +8.08% |
| Aug 21, 2025 | $25.59 | $24.93 | $0.67 | 1,546,865.0 | -0.93% |
| Aug 20, 2025 | $26.22 | $25.50 | $0.7191 | 1,549,023.0 | -1.30% |
| Aug 19, 2025 | $27.07 | $25.93 | $1.14 | 1,830,335.0 | -1.16% |
| Aug 18, 2025 | $26.80 | $25.88 | $0.93 | 1,933,046.0 | +1.36% |
| Aug 15, 2025 | $26.37 | $25.20 | $1.17 | 2,568,529.0 | +3.58% |
| Aug 14, 2025 | $26.30 | $24.95 | $1.35 | 2,854,501.0 | -4.05% |
| Aug 13, 2025 | $26.21 | $24.32 | $1.89 | 2,214,227.0 | +6.55% |
| Aug 12, 2025 | $24.81 | $23.68 | $1.13 | 1,987,369.0 | +2.25% |
| Aug 11, 2025 | $24.74 | $23.79 | $0.955 | 2,343,935.0 | -1.39% |
| Aug 08, 2025 | $25.57 | $24.02 | $1.55 | 2,427,332.0 | -3.56% |
| Aug 07, 2025 | $26.44 | $25.19 | $1.25 | 2,511,961.0 | -2.43% |
| Aug 06, 2025 | $26.48 | $25.60 | $0.88 | 2,401,364.0 | +0.23% |
| Aug 05, 2025 | $26.13 | $24.87 | $1.26 | 2,983,528.0 | +3.23% |
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 | $26.79 | $25.51 | $1.28 | 4,285,876.0 | -1.63% |
| 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% |
3.71%
0.02%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):