Get the Stockscreener App
36.40
3.56%
1.25
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 October 09, 2026, is $36.40.
- 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 945.98% to $36.40 now.
- The 52-week high stock price for FIVN is $40.00, representing a 9.89% increase from the current share price, occurred on September 23, 2026.
- The 52-week low stock price for FIVN is $13.29, indicating a -63.49% decrease from the current share price, occurred on April 10, 2026.
- The closing price of Five 9 Inc (FIVN) stock in the beginning of 2025 was $40.44. The stock closed the year at $20.05, a loss of over -50.42% 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 |
|---|---|---|---|---|---|
| Oct 09, 2026 | $36.62 | $34.88 | $1.73 | 1,300,699.0 | +3.56% |
| Oct 08, 2026 | $35.29 | $33.66 | $1.63 | 1,867,664.0 | +4.06% |
| Oct 07, 2026 | $34.44 | $32.65 | $1.79 | 1,961,607.0 | +1.47% |
| Oct 06, 2026 | $35.21 | $33.11 | $2.10 | 2,304,920.0 | -3.14% |
| Oct 05, 2026 | $35.17 | $33.85 | $1.32 | 2,243,922.0 | +0.03% |
| Oct 02, 2026 | $36.47 | $34.08 | $2.39 | 2,069,528.0 | -3.89% |
| Oct 01, 2026 | $36.34 | $34.22 | $2.12 | 2,989,151.0 | +5.12% |
| Sep 30, 2026 | $34.53 | $33.34 | $1.19 | 2,627,268.0 | +0.00% |
| Sep 29, 2026 | $34.76 | $33.44 | $1.32 | 1,874,113.0 | -1.88% |
| Sep 28, 2026 | $35.37 | $33.79 | $1.58 | 1,871,792.0 | -3.10% |
| Sep 25, 2026 | $37.79 | $35.61 | $2.18 | 1,461,688.0 | -2.43% |
| Sep 24, 2026 | $37.80 | $36.47 | $1.33 | 2,082,404.0 | -2.71% |
| Sep 23, 2026 | $40.00 | $37.42 | $2.58 | 2,958,534.0 | -2.51% |
| Sep 22, 2026 | $39.55 | $36.67 | $2.88 | 5,173,875.0 | +4.43% |
| Sep 21, 2026 | $37.13 | $32.80 | $4.33 | 3,817,162.0 | +13.98% |
| Sep 18, 2026 | $34.75 | $32.14 | $2.61 | 4,480,919.0 | -5.88% |
| Sep 17, 2026 | $35.31 | $33.18 | $2.13 | 2,619,535.0 | +1.23% |
| Sep 16, 2026 | $34.87 | $32.98 | $1.89 | 3,111,119.0 | +3.21% |
| Sep 15, 2026 | $33.87 | $31.23 | $2.64 | 2,928,347.0 | +4.00% |
| Sep 14, 2026 | $32.24 | $30.68 | $1.56 | 1,913,912.0 | +3.56% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2026 | $36.62 | $32.65 | $3.97 | 14,737,491.0 | +7.03% |
| Sep, 2026 | $40.00 | $30.10 | $9.90 | 48,027,815.0 | -1.59% |
| Aug, 2026 | $35.17 | $27.30 | $7.88 | 49,596,794.0 | +25.63% |
| Jul, 2026 | $28.86 | $20.76 | $8.10 | 67,439,004.0 | +29.03% |
| Jun, 2026 | $26.93 | $18.15 | $8.78 | 60,776,501.0 | -12.44% |
| May, 2026 | $25.34 | $19.66 | $5.68 | 91,358,356.0 | +41.57% |
| Apr, 2026 | $17.41 | $13.29 | $4.12 | 45,792,885.0 | +13.38% |
| Mar, 2026 | $18.77 | $14.22 | $4.54 | 51,080,120.0 | -13.02% |
| 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% |
0.71%
0.99%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):