Education
About Us
Working with TipRanks
Follow Us
Five9 (FIVN)
NASDAQ:FIVN
Time Period
1Y
Events
Historical Prices
Rows:
Jan 16, 2026
19.02
19.02
17.55
17.59
17.59
-7.47%
2,733,242
1.40
Jan 15, 2026
19.00
19.09
18.50
19.01
19.01
+0.11%
1,755,753
0.90
Jan 14, 2026
18.84
19.39
18.71
18.99
18.99
+0.80%
1,378,584
0.71
Jan 13, 2026
19.71
19.88
18.83
18.84
18.84
-4.32%
1,548,063
0.78
Jan 12, 2026
19.71
20.06
19.33
19.69
19.69
-0.86%
1,290,293
0.65
Jan 09, 2026
19.94
20.16
19.30
19.86
19.86
-0.20%
1,209,907
0.60
Jan 08, 2026
19.91
20.02
19.41
19.90
19.90
-0.20%
1,747,244
0.87
Jan 07, 2026
19.75
20.11
19.62
19.94
19.94
+1.01%
1,381,132
0.68
Jan 06, 2026
19.03
19.80
19.03
19.74
19.74
+3.79%
2,189,410
1.09
Jan 05, 2026
18.45
19.80
18.41
19.02
19.02
+1.12%
1,834,774
0.91
Jan 02, 2026
20.25
20.29
18.76
18.81
18.81
-6.18%
1,614,994
0.79
Dec 31, 2025
19.98
20.20
19.77
20.05
20.05
+0.25%
1,177,212
0.57
Dec 30, 2025
19.86
20.24
19.86
20.00
20.00
+0.28%
1,866,171
0.91
Dec 29, 2025
19.87
20.12
19.81
19.95
19.94
-0.23%
1,304,531
0.63
Dec 26, 2025
19.61
20.00
19.61
19.99
19.99
+1.42%
1,251,046
0.61
Dec 24, 2025
19.74
19.84
19.63
19.71
19.71
-0.15%
493,319
0.24
Dec 23, 2025
20.19
20.32
19.65
19.74
19.74
-3.33%
1,511,770
0.73
Dec 22, 2025
20.55
20.89
20.39
20.42
20.42
-0.58%
1,046,952
0.50
Dec 19, 2025
21.03
21.28
20.44
20.54
20.54
-2.24%
3,462,967
1.68
Dec 18, 2025
21.44
21.55
20.79
21.01
21.01
-0.47%
2,104,500
1.02
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
Rows: