Get the Stockscreener App
34.05
1.50%
-0.52
After Hours:
34.73
0.68
+2.00%
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 August 28, 2026, is $34.05.
- 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 878.45% to $34.05 now.
- The 52-week high stock price for FIVN is $34.58, representing a 1.56% increase from the current share price, occurred on August 10, 2026.
- The 52-week low stock price for FIVN is $13.29, indicating a -60.97% 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 |
|---|---|---|---|---|---|
| Aug 28, 2026 | $35.17 | $33.87 | $1.30 | 1,593,391.0 | -1.50% |
| Aug 27, 2026 | $34.64 | $32.83 | $1.81 | 1,601,495.0 | +8.03% |
| Aug 26, 2026 | $32.20 | $30.66 | $1.54 | 1,257,143.0 | -0.88% |
| Aug 25, 2026 | $33.17 | $31.60 | $1.57 | 1,738,672.0 | -1.48% |
| Aug 24, 2026 | $33.62 | $32.52 | $1.10 | 1,418,545.0 | +0.06% |
| Aug 21, 2026 | $33.00 | $31.38 | $1.62 | 1,518,766.0 | +1.39% |
| Aug 20, 2026 | $33.09 | $32.11 | $0.9784 | 1,508,688.0 | -1.34% |
| Aug 19, 2026 | $33.50 | $32.18 | $1.32 | 1,721,235.0 | +0.89% |
| Aug 18, 2026 | $33.03 | $31.80 | $1.23 | 1,263,591.0 | +1.88% |
| Aug 17, 2026 | $32.79 | $31.52 | $1.27 | 2,494,957.0 | -3.48% |
| Aug 14, 2026 | $34.24 | $32.13 | $2.11 | 1,626,772.0 | -2.37% |
| Aug 13, 2026 | $34.10 | $30.87 | $3.23 | 2,717,203.0 | +8.33% |
| Aug 12, 2026 | $32.12 | $30.89 | $1.24 | 2,233,220.0 | -4.38% |
| Aug 11, 2026 | $34.50 | $32.59 | $1.91 | 2,156,451.0 | -5.37% |
| Aug 10, 2026 | $34.58 | $32.55 | $2.03 | 3,073,485.0 | +1.44% |
| Aug 07, 2026 | $34.10 | $27.30 | $6.80 | 7,800,131.0 | +19.81% |
| Aug 06, 2026 | $29.64 | $28.00 | $1.64 | 3,476,085.0 | -4.16% |
| Aug 05, 2026 | $30.13 | $29.19 | $0.94 | 3,038,702.0 | -0.64% |
| Aug 04, 2026 | $30.21 | $28.44 | $1.77 | 3,224,857.0 | +2.90% |
| Aug 03, 2026 | $29.41 | $28.17 | $1.24 | 2,747,750.0 | +5.23% |
| Jul 31, 2026 | $28.15 | $26.94 | $1.21 | 16,087,958.0 | -0.54% |
| Jul 30, 2026 | $28.86 | $27.16 | $1.70 | 6,035,791.0 | +1.82% |
| Jul 29, 2026 | $28.05 | $26.86 | $1.19 | 2,116,897.0 | +0.17% |
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 |
|---|---|---|---|---|---|
| Aug, 2026 | $35.17 | $27.30 | $7.88 | 49,804,530.0 | +23.77% |
| Jul, 2026 | $28.86 | $20.76 | $8.10 | 67,439,004.0 | +29.03% |
| 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% |
2.96%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):