Free Trial

Five9 (FIVN) Stock Chart & Stock Price History

Five9 logo
$25.51 -1.23 (-4.60%)
Closing price 05/21/2025 04:00 PM Eastern
Extended Trading
$26.83 +1.32 (+5.17%)
As of 07:02 AM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

Five9 Stock Price Performance

The Five9 (FIVN) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 51.17%, with a year-to-date return of -37.23%. In the past month, the stock has increased 14.65%, reflecting recent market activity.

As of the latest close, Five9 traded at $25.51 with a market cap of $1.95 billion and volume of 1.94 million shares. Five years ago, the stock traded at $104.71, representing a 75.64% decrease over that period. At the time, it had a market cap of $6.43 billion and a volume of 2.89 million shares.

Receive FIVN Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Five9 and its competitors with MarketBeat's FREE daily newsletter.

5 Day
Performance
-9.06%
1 Month
Performance
+14.65%
3 Month
Performance
-39.39%
Year-To-Date
Performance
-37.23%
1 Year
Performance
-51.17%
5 Year
Performance
-75.64%

FIVN Stock Chart for Thursday, May, 22, 2025

Five9 Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/21/2025$26.74$25.51
-4.60%
$26.63$25.451.94 million shs$1.95 billion
05/20/2025$27.23$26.74
-1.80%
$27.30$26.391.75 million shs$2.04 billion
05/19/2025$28.05$27.23
-2.92%
$27.69$27.20814,917 shs$2.08 billion
05/16/2025$27.67$28.05
+1.37%
$28.23$27.351.25 million shs$2.14 billion
05/15/2025$28.39$27.67
-2.54%
$28.23$27.341.18 million shs$2.11 billion
05/14/2025$28.26$28.39
+0.46%
$28.74$28.01962,040 shs$2.17 billion
05/13/2025$28.05$28.26
+0.75%
$28.63$27.901.27 million shs$2.16 billion
05/12/2025$26.56$28.05
+5.61%
$28.43$27.451.51 million shs$2.14 billion
05/09/2025$26.35$26.56
+0.80%
$27.49$26.481.69 million shs$2.03 billion
05/08/2025$25.19$26.35
+4.61%
$27.04$25.572.60 million shs$2.01 billion
05/07/2025$24.84$25.19
+1.41%
$25.46$24.841.37 million shs$1.92 billion
05/06/2025$25.24$24.84
-1.58%
$25.81$24.501.64 million shs$1.89 billion
05/05/2025$24.83$25.24
+1.65%
$26.52$24.692.80 million shs$1.92 billion
05/02/2025$25.08$24.83
-1.00%
$28.30$24.245.03 million shs$1.89 billion
05/01/2025$25.14$25.08
-0.24%
$26.16$25.013.94 million shs$1.91 billion
04/30/2025$25.33$25.14
-0.75%
$25.26$24.321.52 million shs$1.92 billion
04/29/2025$25.12$25.33
+0.84%
$25.79$25.081.92 million shs$1.93 billion
04/28/2025$25.06$25.12
+0.24%
$25.53$24.443.97 million shs$1.92 billion
04/25/2025$24.63$25.06
+1.75%
$25.54$24.211.30 million shs$1.90 billion
04/24/2025$23.19$24.63
+6.21%
$24.67$23.291.49 million shs$1.87 billion
04/23/2025$22.25$23.19
+4.22%
$24.76$23.052.61 million shs$1.76 billion
04/22/2025$21.59$22.25
+3.06%
$22.27$21.301.42 million shs$1.69 billion
04/21/2025$22.32$21.59
-3.27%
$22.25$21.121.26 million shs$1.64 billion

This page (NASDAQ:FIVN) was last updated on 5/22/2025 by MarketBeat.com Staff
From Our Partners