Get the Stockscreener App
37.42
3.78%
-1.52
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 January 10, 2025, is $37.42.
- 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 975.29% to $37.42 now.
- The 52-week high stock price for FIVN is $81.24, representing a 117.10% increase from the current share price, occurred on January 22, 2024.
- The 52-week low stock price for FIVN is $26.60, indicating a -28.92% 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 |
|---|---|---|---|---|---|
| Jan 10, 2025 | $38.41 | $37.25 | $1.16 | 363,944.0 | -3.78% |
| Jan 08, 2025 | $39.34 | $37.90 | $1.44 | 1,122,607.0 | -0.56% |
| Jan 07, 2025 | $41.32 | $38.75 | $2.57 | 1,120,483.0 | -4.88% |
| Jan 06, 2025 | $42.49 | $40.82 | $1.67 | 1,319,282.0 | +0.32% |
| Jan 03, 2025 | $41.45 | $40.42 | $1.03 | 757,916.0 | +1.48% |
| Jan 02, 2025 | $41.24 | $40.27 | $0.97 | 510,790.0 | -0.49% |
| Dec 31, 2024 | $41.46 | $40.41 | $1.05 | 539,110.0 | -0.20% |
| Dec 30, 2024 | $41.46 | $40.20 | $1.26 | 495,474.0 | -1.69% |
| Dec 27, 2024 | $42.80 | $40.91 | $1.89 | 602,407.0 | -2.27% |
| Dec 26, 2024 | $42.75 | $41.90 | $0.85 | 461,654.0 | -0.02% |
| Dec 24, 2024 | $42.66 | $41.70 | $0.965 | 245,399.0 | -0.21% |
| Dec 23, 2024 | $43.09 | $41.93 | $1.16 | 776,037.0 | -0.35% |
| Dec 20, 2024 | $43.06 | $40.77 | $2.29 | 1,456,133.0 | +2.77% |
| Dec 19, 2024 | $42.05 | $40.25 | $1.80 | 1,491,591.0 | +0.58% |
| Dec 18, 2024 | $43.39 | $41.15 | $2.24 | 1,544,040.0 | -3.49% |
| Dec 17, 2024 | $43.62 | $42.27 | $1.35 | 1,618,502.0 | +0.28% |
| Dec 16, 2024 | $43.36 | $41.17 | $2.19 | 1,030,365.0 | +0.95% |
| Dec 13, 2024 | $43.75 | $41.89 | $1.86 | 862,755.0 | -2.76% |
| Dec 12, 2024 | $43.62 | $42.30 | $1.32 | 761,686.0 | +0.86% |
| Dec 11, 2024 | $43.42 | $42.13 | $1.29 | 887,503.0 | +1.89% |
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 |
|---|---|---|---|---|---|
| Jan, 2025 | $42.49 | $37.25 | $5.24 | 5,195,022.0 | -7.80% |
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% |
4.98%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):