Get the Stockscreener App
25.89
2.24%
0.6254
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 July 17, 2026, is $25.89.
- 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 643.83% to $25.89 now.
- The 52-week high stock price for FIVN is $29.64, representing a 14.50% increase from the current share price, occurred on July 28, 2025.
- The 52-week low stock price for FIVN is $13.29, indicating a -48.66% 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 $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 |
|---|---|---|---|---|---|
| Jul 17, 2026 | $26.07 | $24.69 | $1.38 | 685,285.0 | +2.57% |
| Jul 16, 2026 | $25.49 | $24.54 | $0.95 | 1,406,301.0 | +1.61% |
| Jul 15, 2026 | $26.55 | $24.53 | $2.02 | 2,206,850.0 | -2.81% |
| Jul 14, 2026 | $25.85 | $24.21 | $1.64 | 2,232,096.0 | -0.89% |
| Jul 13, 2026 | $26.38 | $25.30 | $1.07 | 1,604,083.0 | +1.53% |
| Jul 10, 2026 | $25.80 | $25.04 | $0.7556 | 1,672,511.0 | +1.97% |
| Jul 09, 2026 | $24.98 | $23.15 | $1.83 | 1,425,282.0 | +3.02% |
| Jul 08, 2026 | $24.88 | $23.64 | $1.24 | 2,009,653.0 | -3.14% |
| Jul 07, 2026 | $25.69 | $23.87 | $1.82 | 3,504,130.0 | +3.67% |
| Jul 06, 2026 | $24.15 | $22.55 | $1.60 | 2,109,373.0 | +2.82% |
| Jul 02, 2026 | $24.10 | $22.91 | $1.19 | 2,679,449.0 | +0.86% |
| Jul 01, 2026 | $23.27 | $21.88 | $1.39 | 2,556,648.0 | +9.01% |
| Jun 30, 2026 | $21.48 | $20.71 | $0.77 | 1,388,687.0 | +0.09% |
| Jun 29, 2026 | $21.99 | $21.21 | $0.78 | 2,236,627.0 | -0.09% |
| Jun 26, 2026 | $21.36 | $19.79 | $1.57 | 4,977,533.0 | +9.28% |
| Jun 25, 2026 | $20.05 | $19.10 | $0.95 | 2,076,505.0 | +0.15% |
| Jun 24, 2026 | $19.86 | $19.05 | $0.81 | 2,125,552.0 | +2.20% |
| Jun 23, 2026 | $19.35 | $18.60 | $0.75 | 2,275,390.0 | +1.28% |
| Jun 22, 2026 | $19.52 | $18.15 | $1.38 | 3,448,989.0 | -2.96% |
| Jun 18, 2026 | $19.76 | $18.55 | $1.21 | 4,378,527.0 | +0.18% |
| Jun 17, 2026 | $20.75 | $19.30 | $1.45 | 2,694,941.0 | -6.41% |
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 |
|---|---|---|---|---|---|
| Jul, 2026 | $26.55 | $21.88 | $4.67 | 24,091,661.0 | +21.53% |
| 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% |
3.93%
5.50%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):