Five9 Inc. (FIVN)
NASDAQ: FIVN
· Real-Time Price · USD
25.32
0.18 (0.72%)
At close: May 01, 2025, 3:15 PM
Five9 Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 30, 2025 | 24.61 | 24.61 | 25.26 | 25.26 | 24.32 | 24.32 | 25.14 | 25.14 | n/a | 1,495,053 |
| Apr 29, 2025 | 25.17 | 25.17 | 25.79 | 25.79 | 25.08 | 25.08 | 25.33 | 25.33 | 0.76% | 1,920,600 |
| Apr 28, 2025 | 25.06 | 25.06 | 25.53 | 25.53 | 24.44 | 24.44 | 25.12 | 25.12 | -0.83% | 3,974,850 |
| Apr 25, 2025 | 24.56 | 24.56 | 25.54 | 25.54 | 24.21 | 24.21 | 25.06 | 25.06 | -0.24% | 1,302,269 |
| Apr 24, 2025 | 23.29 | 23.29 | 24.67 | 24.67 | 23.29 | 23.29 | 24.63 | 24.63 | -1.72% | 1,492,926 |
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.