Get the Stockscreener App
22.25
3.06%
0.66
After Hours:
22.87
0.62
+2.79%
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 April 22, 2025, is $22.25.
- 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 539.37% to $22.25 now.
- The 52-week high stock price for FIVN is $60.81, representing a 173.30% increase from the current share price, occurred on April 24, 2024.
- The 52-week low stock price for FIVN is $21.04, indicating a -5.44% 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 |
|---|---|---|---|---|---|
| Apr 22, 2025 | $22.27 | $21.30 | $0.97 | 1,423,250.0 | +3.06% |
| Apr 21, 2025 | $22.25 | $21.12 | $1.13 | 1,262,763.0 | -3.27% |
| Apr 17, 2025 | $23.04 | $22.05 | $0.99 | 1,096,753.0 | -1.33% |
| Apr 16, 2025 | $23.12 | $22.16 | $0.9599 | 1,084,644.0 | -2.16% |
| Apr 15, 2025 | $24.13 | $22.98 | $1.14 | 1,544,080.0 | -0.26% |
| Apr 14, 2025 | $23.80 | $22.33 | $1.47 | 1,501,966.0 | +0.48% |
| Apr 11, 2025 | $23.25 | $22.00 | $1.25 | 1,518,499.0 | -0.69% |
| Apr 10, 2025 | $24.40 | $22.62 | $1.78 | 1,692,946.0 | -8.04% |
| Apr 09, 2025 | $25.65 | $21.04 | $4.61 | 4,007,993.0 | +17.27% |
| Apr 08, 2025 | $24.10 | $21.18 | $2.92 | 2,595,345.0 | -4.92% |
| Apr 07, 2025 | $23.87 | $21.30 | $2.57 | 2,568,039.0 | -1.50% |
| Apr 04, 2025 | $24.05 | $22.09 | $1.96 | 2,766,797.0 | -8.87% |
| Apr 03, 2025 | $25.95 | $24.70 | $1.25 | 2,505,139.0 | -8.08% |
| Apr 02, 2025 | $28.29 | $26.64 | $1.65 | 1,303,765.0 | +1.40% |
| Apr 01, 2025 | $27.44 | $26.34 | $1.10 | 2,112,422.0 | -0.26% |
| Mar 31, 2025 | $27.45 | $26.48 | $0.975 | 1,798,430.0 | -2.16% |
| Mar 28, 2025 | $29.18 | $27.34 | $1.84 | 1,384,713.0 | -5.35% |
| Mar 27, 2025 | $29.86 | $28.55 | $1.31 | 2,256,014.0 | -1.28% |
| Mar 26, 2025 | $30.82 | $29.63 | $1.19 | 763,915.0 | -3.32% |
| Mar 25, 2025 | $31.78 | $30.44 | $1.34 | 1,549,898.0 | -0.49% |
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 |
|---|---|---|---|---|---|
| Apr, 2025 | $28.29 | $21.04 | $7.25 | 30,407,651.0 | -18.05% |
| 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% |
3.01%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):