Five9 Inc. (FIVN)
NASDAQ: FIVN
· Real-Time Price · USD
27.68
1.03 (3.86%)
At close: Jun 16, 2025, 3:59 PM
27.55
-0.49%
After-hours: Jun 16, 2025, 07:18 PM EDT
Five9 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2025 | 27.00 | 27.72 | 26.82 | 27.71 | 27.71 | n/a | 1,134,023 |
| Jun 13, 2025 | 27.19 | 27.58 | 26.52 | 26.65 | 26.65 | -3.83% | 1,181,212 |
| Jun 12, 2025 | 28.18 | 28.64 | 27.69 | 27.75 | 27.75 | 4.13% | 1,306,100 |
| Jun 11, 2025 | 29.38 | 29.40 | 28.38 | 28.43 | 28.43 | 2.45% | 1,479,823 |
| Jun 10, 2025 | 29.71 | 30.38 | 28.96 | 29.24 | 29.24 | 2.85% | 2,122,714 |
Stop Guessing, Start Knowing.
Cut through market noise with actionable insights that actually help you make confident investment decisions. No more endless research or gut-based guessing.
- Unlimited access to all data and tools
- Unlimited access to all data and tools, giving you the edge over everyone else in the market.
- Realtime Options & Dark Pool Data
- Instant access to live options & dark pool data to spot opportunities and trade with precision before the market moves.
- Top Wallstreet Analyst Ratings
- Follow ratings from the best analysts on Wall Street to stay ahead.
- Up to 30 years financial history
- We deliver premium Wall Street data with top-tier accuracy and up to 30 years of history.