Five9 (FIVN) Historical Stock Prices

Five9, Inc. (FIVN), daily historical prices. Prices in USD.
Date	Open	High	Low	Close		Volume
Dec 15, 2025	21.16	21.39	20.55	20.60	20.60	2,268,300
Dec 12, 2025	21.40	21.60	21.01	21.14	21.14	1,632,000
Dec 11, 2025	21.60	21.89	21.37	21.47	21.47	1,112,700
Dec 10, 2025	21.37	21.89	21.26	21.60	21.60	1,354,900
Dec 9, 2025	20.70	21.66	20.67	21.51	21.51	1,747,600
Dec 8, 2025	20.69	20.90	20.48	20.82	20.82	1,322,600
Dec 5, 2025	20.53	21.31	20.43	20.65	20.65	1,991,500
Dec 4, 2025	20.52	20.74	20.12	20.74	20.74	1,894,100
Dec 3, 2025	19.73	20.53	19.62	20.45	20.45	1,644,100
Dec 2, 2025	20.01	20.23	19.59	19.69	19.69	1,689,800
Dec 1, 2025	19.16	20.33	19.10	19.86	19.86	2,723,600
Nov 28, 2025	19.61	19.72	19.42	19.59	19.59	794,300
Nov 26, 2025	19.39	19.84	19.28	19.56	19.56	1,616,100
Nov 25, 2025	19.17	19.79	19.17	19.44	19.44	2,215,100
Nov 24, 2025	18.95	19.31	18.82	19.07	19.07	1,685,700
Nov 21, 2025	17.80	19.08	17.71	18.94	18.94	3,000,000
Nov 20, 2025	18.56	18.61	17.76	17.78	17.78	2,203,200
Nov 19, 2025	18.55	18.60	18.00	18.28	18.28	1,978,200
Nov 18, 2025	18.51	18.74	18.21	18.59	18.59	2,233,900
Nov 17, 2025	20.05	20.23	18.52	18.72	18.72	2,123,500
Nov 14, 2025	20.00	20.56	19.80	20.27	20.27	1,354,600
Nov 13, 2025	21.04	21.39	20.33	20.47	20.47	1,420,500
Nov 12, 2025	21.13	21.57	20.66	20.99	20.99	2,165,000
Nov 11, 2025	20.61	20.82	20.12	20.33	20.33	1,843,300
Nov 10, 2025	20.31	21.02	19.62	20.76	20.76	3,706,700

Historical stock data.