Get the Stockscreener App
29.42
4.05%
1.1768
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 March 14, 2025, is $29.42.
- 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 745.31% to $29.42 now.
- The 52-week high stock price for FIVN is $63.79, representing a 116.85% increase from the current share price, occurred on March 27, 2024.
- The 52-week low stock price for FIVN is $26.60, indicating a -9.58% decrease from the current share price, occurred on September 10, 2024.
- 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 |
|---|---|---|---|---|---|
| Mar 14, 2025 | $29.73 | $28.68 | $1.05 | 775,053.0 | +4.23% |
| Mar 13, 2025 | $29.73 | $28.04 | $1.69 | 2,123,097.0 | -4.56% |
| Mar 12, 2025 | $30.61 | $29.05 | $1.56 | 2,120,639.0 | -0.24% |
| Mar 11, 2025 | $30.80 | $29.24 | $1.56 | 2,149,974.0 | -2.88% |
| Mar 10, 2025 | $32.15 | $30.28 | $1.87 | 1,398,051.0 | -5.97% |
| Mar 07, 2025 | $32.82 | $31.18 | $1.64 | 1,652,732.0 | -1.25% |
| Mar 06, 2025 | $34.82 | $32.48 | $2.34 | 1,460,960.0 | -4.22% |
| Mar 05, 2025 | $34.48 | $33.19 | $1.29 | 1,986,923.0 | +2.97% |
| Mar 04, 2025 | $33.80 | $33.23 | $0.57 | 1,096,326.0 | -3.28% |
| Mar 03, 2025 | $36.73 | $34.03 | $2.70 | 2,208,714.0 | -4.75% |
| Feb 28, 2025 | $36.42 | $35.45 | $0.97 | 2,674,393.0 | -1.07% |
| Feb 27, 2025 | $38.47 | $36.52 | $1.95 | 1,562,402.0 | -3.58% |
| Feb 26, 2025 | $40.00 | $37.72 | $2.28 | 2,146,397.0 | -2.01% |
| Feb 25, 2025 | $41.60 | $38.36 | $3.24 | 3,179,231.0 | -7.28% |
| Feb 24, 2025 | $42.66 | $39.40 | $3.26 | 4,264,826.0 | -0.76% |
| Feb 21, 2025 | $49.90 | $41.50 | $8.40 | 7,926,938.0 | +0.96% |
| Feb 20, 2025 | $41.93 | $40.02 | $1.91 | 3,628,887.0 | -0.31% |
| Feb 19, 2025 | $43.62 | $41.33 | $2.29 | 1,939,401.0 | -1.65% |
| Feb 18, 2025 | $42.52 | $40.32 | $2.20 | 1,661,378.0 | +5.98% |
| Feb 14, 2025 | $41.42 | $39.79 | $1.63 | 847,775.0 | -3.35% |
| Feb 13, 2025 | $41.79 | $40.78 | $1.01 | 749,541.0 | +0.75% |
| Feb 12, 2025 | $41.23 | $39.81 | $1.42 | 617,478.0 | +1.35% |
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 |
|---|---|---|---|---|---|
| Mar, 2025 | $36.73 | $28.04 | $8.69 | 16,972,469.0 | -18.69% |
| 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% |
2.29%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):