29.42
price up icon4.05%   1.1768
 
loading

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:
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%
$176.32
price up icon 2.29%
software_infrastructure ZS
$195.37
price up icon 2.32%
software_infrastructure XYZ
$56.66
price up icon 4.81%
software_infrastructure NET
$115.44
price up icon 1.38%
$444.87
price up icon 3.71%
$95.24
price up icon 1.83%
Cap:     |  Volume (24h):