Five9, Inc. - Common Stock (FIVN)

Historical Prices For Five9, Inc. - Common Stock (FIVN)

Date Range:

2025-02-10 - 2025-05-10

Date	Open	High	Low	Close	Volume	Adjusted Close
5/09/2025	26.63	27.49	26.48	26.52	1,685,720	26.52
5/08/2025	25.67	27.04	25.57	26.36	2,597,235	26.36
5/07/2025	25.00	25.46	24.84	25.19	1,372,476	25.19
5/06/2025	24.79	25.81	24.50	24.83	1,635,063	24.83
5/05/2025	24.82	26.52	24.69	25.24	2,803,381	25.24
5/02/2025	27.00	28.30	24.24	24.83	5,035,527	24.83
5/01/2025	25.55	26.16	25.01	25.08	3,947,346	25.08
4/30/2025	24.61	25.26	24.32	25.14	1,517,778	25.14
4/29/2025	25.17	25.79	25.07	25.33	1,920,546	25.33
4/28/2025	25.06	25.53	24.44	25.12	3,974,850	25.12
4/25/2025	24.56	25.54	24.20	25.06	1,302,269	25.06
4/24/2025	23.29	24.67	23.29	24.63	1,492,926	24.63
4/23/2025	23.45	24.76	23.05	23.19	2,611,228	23.19
4/22/2025	21.91	22.27	21.30	22.25	1,424,009	22.25
4/21/2025	21.96	22.25	21.12	21.59	1,262,859	21.59
4/17/2025	22.72	23.04	22.05	22.32	1,096,803	22.32
4/16/2025	22.79	23.12	22.16	22.62	1,084,961	22.62
4/15/2025	23.24	24.13	22.98	23.12	1,544,501	23.12
4/14/2025	23.64	23.80	22.33	23.18	1,501,966	23.18
4/11/2025	23.01	23.25	22.00	23.07	1,518,504	23.07
4/10/2025	24.13	24.40	22.62	23.23	1,693,171	23.23
4/09/2025	21.34	25.65	21.04	25.26	4,061,585	25.26
4/08/2025	23.87	24.10	21.18	21.54	2,801,403	21.54
4/07/2025	22.41	23.43	21.30	22.66	2,568,270	22.66
4/04/2025	23.86	24.05	22.09	23.00	2,767,577	23.00
4/03/2025	25.66	25.95	24.70	25.24	2,507,112	25.24
4/02/2025	26.65	28.29	26.64	27.46	1,308,986	27.46
4/01/2025	27.00	27.44	26.34	27.08	2,122,568	27.08
3/31/2025	27.01	27.45	26.48	27.15	1,799,012	27.15
3/28/2025	29.05	29.18	27.34	27.75	1,386,126	27.75
3/27/2025	29.32	29.86	28.55	29.32	2,284,614	29.32
3/26/2025	30.48	30.82	29.63	29.70	765,508	29.70
3/25/2025	31.11	31.78	30.44	30.72	1,551,955	30.72
3/24/2025	30.87	31.49	30.54	30.87	1,402,226	30.87
3/21/2025	29.27	30.29	29.04	30.14	1,320,945	30.14
3/20/2025	30.13	30.49	29.50	29.63	1,084,984	29.63
3/19/2025	29.95	30.73	29.95	30.21	1,452,324	30.21
3/18/2025	29.90	30.25	29.64	29.88	1,116,397	29.88
3/17/2025	29.88	30.81	29.75	30.23	1,275,156	30.23
3/14/2025	28.80	29.73	28.68	29.48	1,383,148	29.48
3/13/2025	29.58	29.73	28.04	28.24	2,263,088	28.24
3/12/2025	30.35	30.61	29.05	29.59	2,143,356	29.59
3/11/2025	30.24	30.80	29.24	29.66	2,154,429	29.66
3/10/2025	31.89	32.15	30.28	30.54	1,421,188	30.54
3/07/2025	32.41	32.82	31.18	32.48	1,697,162	32.48
3/06/2025	33.91	34.82	32.48	32.89	1,462,509	32.89
3/05/2025	33.28	34.48	33.19	34.34	1,999,705	34.34
3/04/2025	33.78	34.14	32.55	33.35	2,922,443	33.35
3/03/2025	36.52	36.73	34.03	34.48	2,212,501	34.48
2/28/2025	36.35	36.42	35.45	36.20	2,678,605	36.20
2/27/2025	38.42	38.47	36.52	36.59	1,569,783	36.59
2/26/2025	39.35	40.00	37.72	37.95	2,173,850	37.95
2/25/2025	41.42	41.60	38.36	38.73	3,208,007	38.73
2/24/2025	42.22	42.66	39.40	41.77	4,430,035	41.77
2/21/2025	49.75	49.90	41.50	42.09	7,985,974	42.09
2/20/2025	41.37	41.93	40.02	41.69	3,784,688	41.69
2/19/2025	42.70	43.62	41.33	41.82	1,963,266	41.82
2/18/2025	40.34	42.52	40.32	42.52	1,680,556	42.52
2/14/2025	41.34	41.42	39.79	40.12	867,130	40.12
2/13/2025	41.52	41.79	40.78	41.51	763,823	41.51
2/12/2025	40.05	41.23	39.81	41.20	618,519	41.20
2/11/2025	40.69	40.91	40.03	40.65	622,007	40.65