Education
About Us
Working with TipRanks
Follow Us
Five9 (FIVN)
NASDAQ:FIVN
Time Period
1Y
Events
Historical Prices
Rows:
Dec 17, 2025
21.28
22.08
21.04
21.11
21.11
-1.86%
1,413,243
0.68
Dec 16, 2025
20.56
21.74
20.55
21.51
21.51
+4.42%
1,601,733
0.78
Dec 15, 2025
21.16
21.39
20.55
20.60
20.60
-2.55%
2,268,642
1.09
Dec 12, 2025
21.40
21.60
21.02
21.14
21.14
-1.54%
1,631,990
0.79
Dec 11, 2025
21.60
21.89
21.37
21.47
21.47
-0.60%
1,112,940
0.53
Dec 10, 2025
21.37
21.89
21.26
21.60
21.60
+0.42%
1,354,865
0.65
Dec 09, 2025
20.70
21.66
20.67
21.51
21.51
+3.31%
1,747,858
0.83
Dec 08, 2025
20.69
20.90
20.48
20.82
20.82
+0.82%
1,322,598
0.63
Dec 05, 2025
20.53
21.31
20.43
20.65
20.65
-0.43%
1,991,536
0.95
Dec 04, 2025
20.52
20.74
20.12
20.74
20.74
+1.42%
1,894,141
0.90
Dec 03, 2025
19.73
20.53
19.62
20.45
20.45
+3.86%
1,644,066
0.78
Dec 02, 2025
20.01
20.23
19.60
19.69
19.69
-0.86%
1,689,878
0.80
Dec 01, 2025
19.16
20.33
19.10
19.86
19.86
+1.38%
2,723,870
1.30
Nov 28, 2025
19.61
19.72
19.42
19.59
19.59
+0.15%
794,271
0.38
Nov 26, 2025
19.39
19.84
19.28
19.56
19.56
+0.62%
1,616,165
0.77
Nov 25, 2025
19.17
19.79
19.17
19.44
19.44
+1.94%
2,215,129
1.06
Nov 24, 2025
18.95
19.31
18.82
19.07
19.07
+0.69%
1,685,717
0.81
Nov 21, 2025
17.80
19.08
17.71
18.94
18.94
+6.52%
3,000,001
1.45
Nov 20, 2025
18.56
18.61
17.76
17.78
17.78
-2.74%
2,203,205
1.06
Nov 19, 2025
18.55
18.60
18.00
18.28
18.28
-1.67%
1,978,210
0.96
Nov 18, 2025
18.51
18.74
18.21
18.59
18.59
-0.69%
2,233,887
1.09
Nov 17, 2025
20.05
20.23
18.52
18.72
18.72
-7.65%
2,123,918
1.04
Nov 14, 2025
20.00
20.56
19.80
20.27
20.27
-0.98%
1,354,576
0.66
Nov 13, 2025
21.04
21.39
20.33
20.47
20.47
-2.48%
1,420,480
0.68
Nov 12, 2025
21.13
21.57
20.66
20.99
20.99
+3.25%
2,165,130
1.04
Nov 11, 2025
20.61
20.82
20.12
20.33
20.33
-2.07%
1,843,319
0.88
Nov 10, 2025
20.31
21.02
19.62
20.76
20.76
+4.64%
3,706,855
1.79
Nov 07, 2025
21.46
21.88
17.97
19.84
19.84
-7.89%
12,902,160
6.79
Nov 06, 2025
22.72
22.79
21.26
21.54
21.54
-5.36%
3,084,942
1.63
Nov 05, 2025
23.20
23.39
22.68
22.76
22.76
-1.09%
1,805,987
0.95
Nov 04, 2025
23.39
23.97
22.76
23.01
23.01
-5.43%
1,481,100
0.77
Nov 03, 2025
24.35
24.96
23.72
24.33
24.33
+0.21%
3,213,867
1.68
Oct 31, 2025
23.61
24.67
23.50
24.28
24.28
+3.94%
1,547,208
0.80
Oct 30, 2025
22.98
23.85
22.83
23.36
23.36
-0.09%
1,945,734
0.98
Oct 29, 2025
23.54
24.31
23.17
23.38
23.38
-1.14%
2,521,755
1.26
Oct 28, 2025
23.66
24.38
23.35
23.65
23.65
-0.04%
1,582,078
0.78
Oct 27, 2025
23.94
23.96
23.49
23.66
23.66
+0.38%
1,158,262
0.57
Oct 24, 2025
23.49
23.99
23.36
23.57
23.57
+2.39%
1,432,884
0.71
Oct 23, 2025
22.78
23.14
22.51
23.02
23.02
+0.57%
1,690,986
0.84
Oct 22, 2025
22.98
23.33
22.74
22.89
22.89
-1.04%
1,779,043
0.89
Oct 21, 2025
22.43
23.61
22.33
23.13
23.13
+3.12%
1,706,695
0.85
Oct 20, 2025
21.67
22.75
21.67
22.43
22.43
+4.04%
1,315,859
0.65
Oct 17, 2025
21.36
21.67
21.20
21.56
21.56
0.00%
960,061
0.47
Oct 16, 2025
22.08
22.18
21.23
21.56
21.56
-1.42%
1,623,165
0.80
Oct 15, 2025
22.50
22.57
21.47
21.87
21.87
-1.75%
1,525,489
0.75
Oct 14, 2025
21.15
22.54
21.10
22.26
22.26
+3.06%
1,652,597
0.82
Oct 13, 2025
20.92
21.63
20.48
21.60
21.60
+4.80%
3,507,504
1.76
Oct 10, 2025
22.20
22.25
20.50
20.61
20.61
-6.49%
2,349,027
1.18
Oct 09, 2025
22.08
22.30
21.85
22.04
22.04
0.00%
2,010,198
1.02
Oct 08, 2025
22.33
22.66
22.01
22.04
22.04
-0.59%
1,413,303
0.71
Rows: