Five9 Inc (FIVN) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 27.45 | 34.10 | 27.30 | 33.99 | +19.81% | 7,890,900 |
| 2026-08-06 | 28.81 | 29.64 | 28.00 | 28.37 | -4.16% | 3,495,500 |
| 2026-08-05 | 30.05 | 30.13 | 29.19 | 29.60 | -0.64% | 3,042,500 |
| 2026-08-04 | 28.73 | 30.21 | 28.44 | 29.79 | +2.90% | 3,227,400 |
| 2026-08-03 | 28.27 | 29.41 | 28.17 | 28.95 | +5.23% | 2,748,300 |
| 2026-07-31 | 27.40 | 28.15 | 26.94 | 27.51 | -0.54% | 16,109,600 |
| 2026-07-30 | 28.17 | 28.86 | 27.16 | 27.66 | +1.82% | 6,035,900 |
| 2026-07-29 | 26.90 | 28.05 | 26.86 | 27.16 | +0.17% | 2,210,700 |
| 2026-07-28 | 26.00 | 27.34 | 26.00 | 27.12 | +6.14% | 2,388,800 |
| 2026-07-27 | 23.51 | 25.93 | 23.51 | 25.55 | +10.51% | 3,265,700 |
| 2026-07-24 | 22.33 | 23.65 | 22.25 | 23.12 | +6.32% | 2,712,500 |
| 2026-07-23 | 23.23 | 23.61 | 20.76 | 21.75 | -5.25% | 3,983,700 |
| 2026-07-22 | 24.89 | 25.02 | 22.44 | 22.95 | -9.04% | 3,057,200 |
| 2026-07-21 | 25.16 | 26.14 | 24.96 | 25.23 | -1.83% | 1,545,400 |
| 2026-07-20 | 25.40 | 26.49 | 25.02 | 25.70 | +0.47% | 1,067,900 |
| 2026-07-17 | 24.75 | 26.18 | 24.69 | 25.58 | +1.27% | 1,786,200 |
| 2026-07-16 | 24.90 | 25.49 | 24.54 | 25.26 | +1.61% | 1,435,600 |
| 2026-07-15 | 26.00 | 26.55 | 24.53 | 24.86 | -2.81% | 2,207,800 |
| 2026-07-14 | 24.38 | 25.85 | 24.21 | 25.58 | -0.89% | 2,312,500 |
| 2026-07-13 | 25.51 | 26.38 | 25.30 | 25.81 | +1.53% | 1,604,100 |
| 2026-07-10 | 25.80 | 25.80 | 25.04 | 25.42 | +1.97% | 1,676,800 |
| 2026-07-09 | 23.51 | 24.98 | 23.15 | 24.93 | +3.02% | 1,470,300 |
| 2026-07-08 | 24.17 | 24.88 | 23.64 | 24.20 | -3.14% | 2,010,900 |
| 2026-07-07 | 24.48 | 25.69 | 23.87 | 24.98 | +3.67% | 3,507,000 |
| 2026-07-06 | 22.86 | 24.15 | 22.55 | 24.10 | +2.82% | 2,111,700 |
| 2026-07-02 | 23.06 | 24.10 | 22.91 | 23.44 | +0.86% | 2,680,300 |
| 2026-07-01 | 22.05 | 23.27 | 21.88 | 23.24 | +9.01% | 2,587,900 |
| 2026-06-30 | 21.12 | 21.48 | 20.71 | 21.32 | +0.09% | 1,424,200 |
| 2026-06-29 | 21.79 | 21.99 | 21.21 | 21.30 | -0.09% | 2,278,100 |
| 2026-06-26 | 19.80 | 21.36 | 19.79 | 21.32 | +9.28% | 4,979,000 |
| 2026-06-25 | 19.45 | 20.05 | 19.10 | 19.51 | +0.15% | 2,077,100 |
| 2026-06-24 | 19.05 | 19.86 | 19.05 | 19.48 | +2.20% | 2,245,400 |
| 2026-06-23 | 18.73 | 19.35 | 18.60 | 19.06 | +1.28% | 2,289,000 |
| 2026-06-22 | 18.91 | 19.52 | 18.15 | 18.82 | -2.96% | 3,570,000 |
| 2026-06-18 | 19.22 | 19.76 | 18.55 | 19.39 | +0.18% | 4,380,000 |
| 2026-06-17 | 20.49 | 20.75 | 19.30 | 19.36 | -6.41% | 2,705,400 |
| 2026-06-16 | 20.57 | 21.28 | 20.16 | 20.68 | +0.12% | 2,347,900 |
| 2026-06-15 | 21.35 | 21.66 | 20.54 | 20.66 | -2.68% | 2,295,600 |
| 2026-06-12 | 20.73 | 21.24 | 20.09 | 21.23 | +1.92% | 1,755,500 |
| 2026-06-11 | 20.86 | 21.16 | 20.10 | 20.83 | -2.44% | 3,309,800 |
| 2026-06-10 | 21.25 | 22.20 | 21.03 | 21.35 | -1.52% | 2,114,400 |
| 2026-06-09 | 22.72 | 23.17 | 20.26 | 21.68 | -6.35% | 3,291,100 |
| 2026-06-08 | 23.30 | 23.61 | 22.83 | 23.15 | -1.57% | 1,902,200 |
| 2026-06-05 | 24.25 | 24.94 | 22.60 | 23.52 | -3.84% | 3,372,700 |
| 2026-06-04 | 24.16 | 25.88 | 23.51 | 24.46 | +2.13% | 2,687,100 |
| 2026-06-03 | 24.80 | 24.83 | 23.40 | 23.95 | -4.31% | 3,294,700 |
| 2026-06-02 | 24.61 | 25.87 | 24.15 | 25.03 | -4.68% | 3,893,000 |
| 2026-06-01 | 25.15 | 26.93 | 24.05 | 26.26 | +7.84% | 4,857,100 |
| 2026-05-29 | 23.46 | 24.69 | 23.09 | 24.35 | +6.66% | 4,606,100 |
| 2026-05-28 | 22.70 | 23.34 | 21.76 | 22.83 | +2.19% | 3,312,100 |
| 2026-05-27 | 22.46 | 22.89 | 22.12 | 22.34 | -1.97% | 2,072,200 |
| 2026-05-26 | 22.58 | 23.66 | 22.06 | 22.79 | +0.13% | 2,354,600 |
| 2026-05-22 | 21.99 | 23.23 | 21.91 | 22.76 | +4.21% | 2,374,500 |
| 2026-05-21 | 22.18 | 23.06 | 21.52 | 21.84 | -2.02% | 3,301,700 |
| 2026-05-20 | 22.03 | 22.42 | 21.07 | 22.29 | -1.02% | 3,354,700 |
| 2026-05-19 | 21.51 | 22.62 | 20.63 | 22.52 | +6.58% | 5,582,200 |
| 2026-05-18 | 21.16 | 21.84 | 20.69 | 21.13 | -2.36% | 3,504,500 |
| 2026-05-15 | 20.25 | 22.56 | 20.25 | 21.64 | +4.29% | 3,441,600 |
| 2026-05-14 | 21.10 | 21.73 | 20.65 | 20.75 | -1.75% | 3,325,800 |
| 2026-05-13 | 20.79 | 22.06 | 19.83 | 21.12 | +0.91% | 7,046,400 |
| 2026-05-12 | 21.41 | 21.66 | 20.73 | 20.93 | -2.24% | 2,458,100 |
| 2026-05-11 | 21.97 | 22.95 | 20.74 | 21.41 | -3.12% | 2,692,800 |
| 2026-05-08 | 21.78 | 22.22 | 20.82 | 22.10 | -0.45% | 2,942,100 |
| 2026-05-07 | 22.50 | 23.43 | 22.07 | 22.20 | +1.37% | 3,095,500 |
| 2026-05-06 | 24.04 | 24.04 | 21.50 | 21.90 | -9.73% | 5,457,600 |
| 2026-05-05 | 24.09 | 25.34 | 23.88 | 24.26 | +3.94% | 6,288,700 |
| 2026-05-04 | 22.28 | 24.03 | 22.08 | 23.34 | +4.95% | 8,980,700 |
| 2026-05-01 | 20.18 | 23.19 | 19.66 | 22.24 | +29.30% | 15,302,500 |
| 2026-04-30 | 16.95 | 17.41 | 16.43 | 17.20 | +0.88% | 4,820,700 |
| 2026-04-29 | 16.57 | 17.09 | 16.35 | 17.05 | +1.73% | 1,760,000 |
| 2026-04-28 | 16.42 | 17.19 | 16.42 | 16.76 | +1.21% | 1,830,000 |
| 2026-04-27 | 16.52 | 16.92 | 16.34 | 16.56 | +0.06% | 2,289,600 |
| 2026-04-24 | 15.62 | 16.59 | 15.48 | 16.55 | +7.05% | 2,222,800 |
| 2026-04-23 | 16.01 | 16.08 | 14.96 | 15.46 | -6.81% | 2,433,700 |
| 2026-04-22 | 16.52 | 16.84 | 16.27 | 16.59 | +0.61% | 1,531,000 |
| 2026-04-21 | 16.32 | 17.24 | 16.15 | 16.49 | +1.54% | 2,352,400 |
| 2026-04-20 | 15.60 | 16.25 | 15.60 | 16.24 | +2.92% | 1,814,800 |
| 2026-04-17 | 16.06 | 16.26 | 15.63 | 15.78 | +0.64% | 2,013,600 |
| 2026-04-16 | 15.65 | 16.13 | 15.39 | 15.68 | +2.08% | 2,277,200 |
| 2026-04-15 | 14.70 | 15.45 | 14.52 | 15.36 | +6.44% | 2,071,500 |
| 2026-04-14 | 14.67 | 15.00 | 14.34 | 14.43 | -0.07% | 1,859,700 |
| 2026-04-13 | 13.59 | 14.60 | 13.59 | 14.44 | +6.10% | 1,992,900 |
| 2026-04-10 | 13.81 | 13.89 | 13.29 | 13.61 | -1.52% | 2,375,500 |
| 2026-04-09 | 14.37 | 14.40 | 13.72 | 13.82 | -5.28% | 2,621,200 |
| 2026-04-08 | 15.75 | 15.90 | 14.41 | 14.59 | -2.47% | 2,200,700 |
| 2026-04-07 | 15.08 | 15.38 | 14.88 | 14.96 | -1.38% | 1,551,300 |
| 2026-04-06 | 15.07 | 15.35 | 14.94 | 15.17 | +1.07% | 1,527,400 |
| 2026-04-02 | 14.87 | 15.41 | 14.50 | 15.01 | -0.33% | 2,581,000 |
| 2026-04-01 | 15.32 | 15.32 | 14.52 | 15.06 | -0.73% | 1,785,300 |
| 2026-03-31 | 14.87 | 15.33 | 14.63 | 15.17 | +2.71% | 1,750,500 |
| 2026-03-30 | 14.59 | 15.07 | 14.51 | 14.77 | +2.36% | 1,862,000 |
| 2026-03-27 | 14.78 | 14.79 | 14.27 | 14.43 | -4.56% | 1,752,900 |
| 2026-03-26 | 14.50 | 15.39 | 14.43 | 15.12 | +3.53% | 1,828,700 |
| 2026-03-25 | 15.45 | 15.65 | 14.22 | 14.61 | -2.83% | 2,232,300 |
| 2026-03-24 | 15.84 | 15.93 | 15.00 | 15.03 | -6.47% | 1,989,400 |
| 2026-03-23 | 15.96 | 16.22 | 15.64 | 16.07 | +3.48% | 2,525,600 |
| 2026-03-20 | 15.61 | 15.80 | 15.16 | 15.53 | -1.71% | 2,186,600 |
| 2026-03-19 | 15.59 | 16.26 | 15.55 | 15.80 | +1.02% | 1,953,900 |
| 2026-03-18 | 15.70 | 16.07 | 15.54 | 15.64 | -2.13% | 1,254,600 |
| 2026-03-17 | 15.79 | 16.39 | 15.65 | 15.98 | +1.59% | 2,101,500 |
| 2026-03-16 | 15.97 | 16.11 | 15.56 | 15.73 | -0.19% | 1,814,500 |
| 2026-03-13 | 16.25 | 16.57 | 15.68 | 15.76 | -3.02% | 2,118,800 |
| 2026-03-12 | 16.46 | 17.14 | 16.24 | 16.25 | -3.16% | 1,547,500 |
| 2026-03-11 | 17.01 | 17.48 | 16.24 | 16.78 | -1.12% | 2,096,200 |
| 2026-03-10 | 18.00 | 18.00 | 16.75 | 16.97 | -5.93% | 1,975,884 |
| 2026-03-09 | 17.72 | 18.15 | 17.07 | 18.04 | -0.28% | 2,437,448 |
| 2026-03-06 | 18.06 | 18.32 | 17.59 | 18.09 | -0.82% | 2,376,800 |
| 2026-03-05 | 17.92 | 18.77 | 17.92 | 18.24 | +1.96% | 5,152,200 |
| 2026-03-04 | 17.67 | 18.09 | 17.42 | 17.89 | +1.30% | 3,025,900 |
| 2026-03-03 | 17.00 | 18.25 | 16.83 | 17.66 | +1.09% | 4,319,400 |
| 2026-03-02 | 17.02 | 17.89 | 16.73 | 17.47 | +0.17% | 2,846,200 |
| 2026-02-27 | 17.97 | 18.51 | 17.24 | 17.44 | -6.74% | 3,405,600 |
| 2026-02-26 | 18.00 | 18.87 | 17.56 | 18.70 | +4.76% | 3,250,300 |
| 2026-02-25 | 17.98 | 18.13 | 17.55 | 17.85 | +0.11% | 2,190,700 |
| 2026-02-24 | 17.83 | 19.07 | 17.73 | 17.83 | +0.51% | 2,751,600 |
| 2026-02-23 | 18.86 | 18.90 | 17.65 | 17.74 | -8.18% | 5,551,400 |
| 2026-02-20 | 17.68 | 20.77 | 16.73 | 19.32 | +12.46% | 9,079,100 |
| 2026-02-19 | 16.61 | 17.27 | 16.36 | 17.18 | +2.69% | 2,972,600 |
| 2026-02-18 | 16.29 | 16.84 | 16.21 | 16.73 | +2.45% | 1,704,700 |
| 2026-02-17 | 16.78 | 17.25 | 16.05 | 16.33 | -2.51% | 2,528,800 |
| 2026-02-13 | 16.57 | 17.03 | 16.39 | 16.75 | +1.09% | 1,691,279 |
| 2026-02-12 | 16.59 | 16.89 | 15.70 | 16.57 | -0.12% | 2,323,793 |
| 2026-02-11 | 17.65 | 17.74 | 16.37 | 16.59 | -6.64% | 3,309,078 |
| 2026-02-10 | 17.31 | 18.41 | 17.15 | 17.77 | +4.28% | 2,238,629 |
| 2026-02-09 | 17.08 | 17.20 | 16.59 | 17.04 | -0.23% | 2,244,009 |
| 2026-02-06 | 16.20 | 17.21 | 15.99 | 17.08 | +6.68% | 2,248,907 |
| 2026-02-05 | 17.00 | 17.40 | 15.71 | 16.01 | -6.37% | 3,488,721 |
| 2026-02-04 | 16.61 | 17.15 | 16.11 | 17.10 | +2.33% | 2,904,657 |
| 2026-02-03 | 17.77 | 17.80 | 16.10 | 16.71 | -7.06% | 4,011,854 |
| 2026-02-02 | 17.74 | 18.12 | 17.34 | 17.98 | +1.81% | 2,059,138 |
| 2026-01-30 | 17.66 | 17.82 | 17.26 | 17.66 | -0.73% | 1,781,336 |
| 2026-01-29 | 17.75 | 17.80 | 17.06 | 17.79 | -2.63% | 2,557,606 |
| 2026-01-28 | 18.63 | 18.80 | 18.12 | 18.27 | -0.54% | 1,607,243 |
| 2026-01-27 | 19.28 | 19.40 | 18.21 | 18.37 | -4.72% | 1,674,212 |
| 2026-01-26 | 18.39 | 19.51 | 18.39 | 19.28 | +5.24% | 2,171,932 |
| 2026-01-23 | 18.73 | 19.00 | 18.14 | 18.32 | -2.91% | 2,327,806 |
| 2026-01-22 | 17.56 | 18.89 | 17.56 | 18.87 | +8.45% | 4,444,162 |
| 2026-01-21 | 17.22 | 17.57 | 17.15 | 17.40 | +1.46% | 2,121,555 |
| 2026-01-20 | 17.11 | 17.79 | 16.96 | 17.15 | -2.50% | 2,900,713 |
| 2026-01-16 | 19.02 | 19.02 | 17.55 | 17.59 | -7.47% | 2,733,242 |
| 2026-01-15 | 19.00 | 19.09 | 18.50 | 19.01 | +0.11% | 1,755,753 |
| 2026-01-14 | 18.84 | 19.39 | 18.71 | 18.99 | +0.80% | 1,378,584 |
| 2026-01-13 | 19.71 | 19.88 | 18.83 | 18.84 | -4.32% | 1,548,063 |
| 2026-01-12 | 19.71 | 20.06 | 19.33 | 19.69 | -0.86% | 1,290,293 |
| 2026-01-09 | 19.94 | 20.16 | 19.30 | 19.86 | -0.20% | 1,209,907 |
| 2026-01-08 | 19.91 | 20.02 | 19.41 | 19.90 | -0.20% | 1,747,244 |
| 2026-01-07 | 19.75 | 20.11 | 19.62 | 19.94 | +1.01% | 1,381,132 |
| 2026-01-06 | 19.03 | 19.80 | 19.03 | 19.74 | +3.79% | 2,189,410 |
| 2026-01-05 | 18.45 | 19.80 | 18.41 | 19.02 | +1.12% | 1,834,774 |
| 2026-01-02 | 20.25 | 20.29 | 18.75 | 18.81 | -6.18% | 1,614,994 |
| 2025-12-31 | 19.98 | 20.20 | 19.77 | 20.05 | +0.25% | 1,177,212 |
| 2025-12-30 | 19.86 | 20.24 | 19.86 | 20.00 | +0.28% | 1,866,171 |
| 2025-12-29 | 19.87 | 20.12 | 19.80 | 19.95 | -0.23% | 1,304,531 |
| 2025-12-26 | 19.61 | 20.00 | 19.61 | 19.99 | +1.42% | 1,251,046 |
| 2025-12-24 | 19.74 | 19.84 | 19.63 | 19.71 | -0.15% | 493,319 |
| 2025-12-23 | 20.19 | 20.32 | 19.65 | 19.74 | -3.33% | 1,511,770 |
| 2025-12-22 | 20.55 | 20.89 | 20.39 | 20.42 | -0.58% | 1,046,952 |
| 2025-12-19 | 21.03 | 21.28 | 20.44 | 20.54 | -2.24% | 3,462,967 |
| 2025-12-18 | 21.44 | 21.55 | 20.79 | 21.01 | -0.47% | 2,104,500 |
| 2025-12-17 | 21.27 | 22.08 | 21.04 | 21.11 | -1.86% | 1,413,243 |
| 2025-12-16 | 20.56 | 21.74 | 20.55 | 21.51 | +4.42% | 1,601,733 |
| 2025-12-15 | 21.16 | 21.39 | 20.55 | 20.60 | -2.55% | 2,268,642 |
| 2025-12-12 | 21.39 | 21.60 | 21.02 | 21.14 | -1.54% | 1,631,990 |
| 2025-12-11 | 21.60 | 21.89 | 21.37 | 21.47 | -0.60% | 1,112,940 |
| 2025-12-10 | 21.37 | 21.89 | 21.26 | 21.60 | +0.42% | 1,354,865 |
| 2025-12-09 | 20.70 | 21.66 | 20.67 | 21.51 | +3.31% | 1,747,858 |
| 2025-12-08 | 20.69 | 20.90 | 20.48 | 20.82 | +0.82% | 1,322,598 |
| 2025-12-05 | 20.53 | 21.31 | 20.43 | 20.65 | -0.43% | 1,991,536 |
| 2025-12-04 | 20.52 | 20.74 | 20.12 | 20.74 | +1.42% | 1,894,141 |
| 2025-12-03 | 19.73 | 20.53 | 19.62 | 20.45 | +3.86% | 1,644,066 |
| 2025-12-02 | 20.01 | 20.23 | 19.59 | 19.69 | -0.86% | 1,689,878 |
| 2025-12-01 | 19.16 | 20.33 | 19.10 | 19.86 | +1.38% | 2,723,620 |
| 2025-11-28 | 19.61 | 19.72 | 19.42 | 19.59 | +0.15% | 794,271 |
| 2025-11-26 | 19.39 | 19.84 | 19.28 | 19.56 | +0.62% | 1,616,165 |
| 2025-11-25 | 19.17 | 19.79 | 19.17 | 19.44 | +1.94% | 2,215,129 |
| 2025-11-24 | 18.95 | 19.30 | 18.82 | 19.07 | +0.69% | 1,685,717 |
| 2025-11-21 | 17.80 | 19.07 | 17.71 | 18.94 | +6.52% | 3,000,001 |
| 2025-11-20 | 18.56 | 18.61 | 17.76 | 17.78 | -2.74% | 2,203,205 |
| 2025-11-19 | 18.55 | 18.60 | 18.00 | 18.28 | -1.67% | 1,978,210 |
| 2025-11-18 | 18.51 | 18.74 | 18.21 | 18.59 | -0.69% | 2,233,887 |
| 2025-11-17 | 20.05 | 20.23 | 18.52 | 18.72 | -7.65% | 2,123,918 |
| 2025-11-14 | 20.00 | 20.56 | 19.80 | 20.27 | -0.98% | 1,354,576 |
| 2025-11-13 | 21.04 | 21.39 | 20.32 | 20.47 | -2.48% | 1,420,480 |
| 2025-11-12 | 21.13 | 21.57 | 20.66 | 20.99 | +3.25% | 2,165,130 |
| 2025-11-11 | 20.61 | 20.82 | 20.12 | 20.33 | -2.07% | 1,843,319 |
| 2025-11-10 | 20.31 | 21.02 | 19.62 | 20.76 | +4.64% | 3,706,855 |
| 2025-11-07 | 21.46 | 21.88 | 17.97 | 19.84 | -7.89% | 12,902,160 |
| 2025-11-06 | 22.72 | 22.79 | 21.26 | 21.54 | -5.36% | 3,084,942 |
| 2025-11-05 | 23.20 | 23.39 | 22.68 | 22.76 | -1.09% | 1,805,987 |
| 2025-11-04 | 23.39 | 23.97 | 22.76 | 23.01 | -5.43% | 1,481,100 |
| 2025-11-03 | 24.35 | 24.96 | 23.72 | 24.33 | +0.21% | 3,213,867 |
| 2025-10-31 | 23.61 | 24.66 | 23.50 | 24.28 | +3.94% | 1,547,781 |
| 2025-10-30 | 22.98 | 23.84 | 22.83 | 23.36 | -0.09% | 1,945,905 |
| 2025-10-29 | 23.54 | 24.31 | 23.17 | 23.38 | -1.14% | 2,522,665 |
| 2025-10-28 | 23.66 | 24.38 | 23.35 | 23.65 | -0.04% | 1,582,086 |
| 2025-10-27 | 23.94 | 23.96 | 23.49 | 23.66 | +0.38% | 1,158,394 |
| 2025-10-24 | 23.49 | 23.99 | 23.36 | 23.57 | +2.39% | 1,432,884 |
| 2025-10-23 | 22.78 | 23.14 | 22.51 | 23.02 | +0.57% | 1,690,986 |
| 2025-10-22 | 22.98 | 23.33 | 22.74 | 22.89 | -1.04% | 1,779,043 |
| 2025-10-21 | 22.43 | 23.61 | 22.33 | 23.13 | +3.12% | 1,706,695 |
| 2025-10-20 | 21.67 | 22.75 | 21.67 | 22.43 | +4.04% | 1,322,721 |
| 2025-10-17 | 21.36 | 21.67 | 21.20 | 21.56 | +0.00% | 960,061 |
| 2025-10-16 | 22.08 | 22.18 | 21.23 | 21.56 | -1.42% | 1,623,165 |
| 2025-10-15 | 22.50 | 22.57 | 21.47 | 21.87 | -1.75% | 1,525,489 |
| 2025-10-14 | 21.15 | 22.54 | 21.10 | 22.26 | +3.06% | 1,652,597 |
| 2025-10-13 | 20.92 | 21.63 | 20.48 | 21.60 | +4.80% | 3,507,504 |
| 2025-10-10 | 22.20 | 22.25 | 20.50 | 20.61 | -6.49% | 2,349,027 |
| 2025-10-09 | 22.08 | 22.30 | 21.85 | 22.04 | +0.00% | 2,010,198 |
| 2025-10-08 | 22.33 | 22.66 | 22.01 | 22.04 | -0.59% | 1,413,303 |
| 2025-10-07 | 23.25 | 23.32 | 22.01 | 22.17 | -3.98% | 2,345,068 |
| 2025-10-06 | 23.23 | 23.50 | 22.24 | 23.09 | +1.27% | 1,887,221 |
| 2025-10-03 | 23.01 | 23.52 | 22.70 | 22.80 | -0.93% | 1,934,963 |
| 2025-10-02 | 23.78 | 23.93 | 23.00 | 23.02 | -2.73% | 2,734,124 |
| 2025-10-01 | 24.32 | 24.70 | 23.57 | 23.66 | -2.23% | 2,263,348 |
| 2025-09-30 | 25.48 | 25.61 | 24.01 | 24.20 | -4.99% | 2,012,188 |
| 2025-09-29 | 25.41 | 25.68 | 24.98 | 25.47 | +1.39% | 1,473,696 |
| 2025-09-26 | 25.09 | 25.42 | 24.66 | 25.12 | +0.40% | 1,425,351 |
| 2025-09-25 | 25.53 | 25.68 | 24.78 | 25.02 | -3.10% | 1,498,939 |
| 2025-09-24 | 26.14 | 26.36 | 25.76 | 25.82 | -0.81% | 1,390,629 |
| 2025-09-23 | 27.57 | 27.57 | 25.96 | 26.03 | -4.86% | 2,278,227 |
| 2025-09-22 | 26.26 | 27.48 | 26.05 | 27.36 | +3.28% | 1,511,121 |
| 2025-09-19 | 26.60 | 26.85 | 26.29 | 26.49 | -0.34% | 2,201,322 |
| 2025-09-18 | 26.67 | 27.00 | 26.15 | 26.58 | +2.47% | 1,896,014 |
| 2025-09-17 | 25.54 | 26.75 | 25.44 | 25.94 | +1.73% | 1,418,703 |
| 2025-09-16 | 25.75 | 25.82 | 25.13 | 25.50 | -1.14% | 2,693,591 |
| 2025-09-15 | 26.20 | 26.80 | 25.73 | 25.80 | -0.17% | 1,787,942 |
| 2025-09-12 | 26.25 | 26.51 | 25.77 | 25.84 | -1.00% | 1,706,365 |
| 2025-09-11 | 25.48 | 26.18 | 25.28 | 26.10 | +3.24% | 1,670,332 |
| 2025-09-10 | 26.24 | 26.53 | 25.16 | 25.28 | -4.17% | 2,085,255 |
| 2025-09-09 | 26.67 | 26.75 | 26.25 | 26.38 | -1.05% | 1,218,915 |
| 2025-09-08 | 26.76 | 27.05 | 26.28 | 26.66 | -0.15% | 1,975,697 |
| 2025-09-05 | 26.48 | 27.42 | 26.21 | 26.70 | +1.52% | 2,463,520 |
| 2025-09-04 | 26.10 | 26.35 | 25.07 | 26.30 | -0.68% | 1,989,140 |
| 2025-09-03 | 26.21 | 26.79 | 26.05 | 26.48 | +0.53% | 1,297,070 |
| 2025-09-02 | 26.25 | 26.58 | 25.51 | 26.34 | -2.15% | 1,837,532 |
| 2025-08-29 | 26.79 | 27.28 | 26.66 | 26.92 | +0.86% | 1,894,517 |
| 2025-08-28 | 27.18 | 27.45 | 26.51 | 26.69 | -1.18% | 1,839,504 |
| 2025-08-27 | 26.04 | 27.02 | 26.04 | 27.01 | +3.92% | 1,201,093 |
| 2025-08-26 | 26.61 | 26.78 | 25.89 | 25.99 | -2.66% | 1,329,029 |
| 2025-08-25 | 27.49 | 27.56 | 26.57 | 26.70 | -3.16% | 1,540,356 |
| 2025-08-22 | 25.71 | 27.75 | 25.58 | 27.57 | +8.08% | 2,751,589 |
| 2025-08-21 | 25.26 | 25.59 | 24.93 | 25.51 | -0.93% | 1,547,881 |
| 2025-08-20 | 25.84 | 26.22 | 25.50 | 25.75 | -1.30% | 1,585,092 |
| 2025-08-19 | 26.59 | 27.07 | 25.93 | 26.09 | -1.16% | 1,891,203 |
| 2025-08-18 | 26.25 | 26.80 | 25.88 | 26.39 | +1.36% | 1,947,310 |
| 2025-08-15 | 25.43 | 26.37 | 25.20 | 26.04 | +3.58% | 2,600,845 |
| 2025-08-14 | 26.00 | 26.30 | 24.95 | 25.14 | -4.05% | 2,849,437 |
| 2025-08-13 | 24.80 | 26.21 | 24.32 | 26.20 | +6.55% | 2,215,289 |
| 2025-08-12 | 24.16 | 24.81 | 23.68 | 24.59 | +2.25% | 1,987,392 |
| 2025-08-11 | 24.33 | 24.74 | 23.79 | 24.05 | -1.39% | 2,345,771 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Nov (+14.46%). Worst month: Feb (-13.04%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Five9 Inc's (FIVN) latest close?
33.99 on 2026-08-07, from the Closelook data lake's daily price record.
What is FIVN's 52-week high and low?
34.10 high and 13.29 low over the trailing 52 weeks, as of 2026-08-07.
What is Five9 Inc's strongest and weakest month historically?
Historically, FIVN's strongest calendar month has been Nov (average +14.46%) and its weakest Feb (average -13.04%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.