Get the Stockscreener App
18.95
6.60%
1.174
After Hours:
19.31
0.356
+1.88%
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 November 21, 2025, is $18.95.
- 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 444.66% to $18.95 now.
- The 52-week high stock price for FIVN is $49.90, representing a 163.27% increase from the current share price, occurred on February 21, 2025.
- The 52-week low stock price for FIVN is $17.76, indicating a -6.30% decrease from the current share price, occurred on November 20, 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 |
|---|---|---|---|---|---|
| Nov 21, 2025 | $19.07 | $17.71 | $1.36 | 2,992,910.0 | +6.60% |
| Nov 20, 2025 | $18.61 | $17.76 | $0.85 | 2,202,056.0 | -2.74% |
| Nov 19, 2025 | $18.60 | $18.00 | $0.60 | 1,975,901.0 | -1.67% |
| Nov 18, 2025 | $18.74 | $18.21 | $0.53 | 2,231,441.0 | -0.69% |
| Nov 17, 2025 | $20.23 | $18.52 | $1.71 | 2,099,813.0 | -7.65% |
| Nov 14, 2025 | $20.56 | $19.80 | $0.76 | 1,353,630.0 | -0.98% |
| Nov 13, 2025 | $21.39 | $20.32 | $1.07 | 1,419,696.0 | -2.48% |
| Nov 12, 2025 | $21.57 | $20.66 | $0.9125 | 2,165,021.0 | +3.25% |
| Nov 11, 2025 | $20.82 | $20.12 | $0.70 | 1,929,964.0 | -2.02% |
| Nov 10, 2025 | $21.02 | $19.62 | $1.40 | 3,453,126.0 | +4.59% |
| Nov 07, 2025 | $21.88 | $17.97 | $3.91 | 12,896,106.0 | -7.89% |
| Nov 06, 2025 | $22.79 | $21.26 | $1.53 | 3,076,828.0 | -5.36% |
| Nov 05, 2025 | $23.39 | $22.68 | $0.705 | 1,804,208.0 | -1.09% |
| Nov 04, 2025 | $23.97 | $22.76 | $1.21 | 1,480,074.0 | -5.43% |
| Nov 03, 2025 | $24.96 | $23.72 | $1.24 | 3,209,144.0 | +0.21% |
| Oct 31, 2025 | $24.66 | $23.50 | $1.17 | 1,547,037.0 | +3.94% |
| Oct 30, 2025 | $23.84 | $22.83 | $1.02 | 1,945,734.0 | -0.09% |
| Oct 29, 2025 | $24.31 | $23.17 | $1.14 | 2,521,250.0 | -1.14% |
| Oct 28, 2025 | $24.38 | $23.35 | $1.03 | 1,595,111.0 | -0.04% |
| Oct 27, 2025 | $23.96 | $23.49 | $0.4695 | 1,156,917.0 | +0.38% |
| Oct 24, 2025 | $23.99 | $23.36 | $0.635 | 1,432,738.0 | +2.39% |
| Oct 23, 2025 | $23.14 | $22.51 | $0.6299 | 1,686,419.0 | +0.57% |
| Oct 22, 2025 | $23.33 | $22.74 | $0.593 | 1,778,715.0 | -1.04% |
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 |
|---|---|---|---|---|---|
| Nov, 2025 | $24.96 | $17.71 | $7.25 | 44,289,918.0 | -21.94% |
| 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% |
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% |
2.40%
3.53%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):