The highest closing price for Five9 (FIVN) last month was $29.16, on July 23. It was down 2.3% for the month. The latest price is $25.74.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2025 | $27.23 | $27.23 | $25.81 | $25.83 | 3,126,710 |
July 30 2025 | $28.51 | $28.51 | $27.10 | $27.27 | 2,493,239 |
July 29 2025 | $29.23 | $29.50 | $27.65 | $28.38 | 1,880,078 |
July 28 2025 | $29.09 | $29.64 | $28.82 | $29.15 | 1,559,276 |
July 25 2025 | $28.76 | $28.98 | $28.04 | $28.84 | 966,119 |
July 24 2025 | $29.03 | $29.13 | $28.06 | $28.63 | 1,036,450 |
July 23 2025 | $28.48 | $29.24 | $27.97 | $29.16 | 1,648,935 |
July 22 2025 | $27.39 | $28.64 | $27.08 | $28.36 | 1,956,008 |
July 21 2025 | $27.40 | $27.65 | $26.90 | $27.29 | 1,594,161 |
July 18 2025 | $27.16 | $27.22 | $26.43 | $26.94 | 1,421,378 |
July 17 2025 | $25.50 | $26.98 | $25.48 | $26.86 | 1,861,688 |
July 16 2025 | $26.16 | $26.20 | $25.01 | $25.39 | 1,556,681 |
July 15 2025 | $26.40 | $26.68 | $25.78 | $25.86 | 1,478,774 |
July 14 2025 | $26.45 | $26.83 | $26.06 | $26.21 | 1,654,259 |
July 11 2025 | $27.62 | $28.20 | $26.53 | $26.60 | 1,815,240 |
July 10 2025 | $28.71 | $28.95 | $27.83 | $27.86 | 2,296,357 |
July 09 2025 | $29.38 | $29.71 | $28.48 | $28.74 | 1,544,177 |
July 08 2025 | $28.08 | $29.35 | $27.91 | $29.13 | 2,216,773 |
July 07 2025 | $27.41 | $28.28 | $27.35 | $27.81 | 2,586,592 |
July 03 2025 | $27.07 | $27.96 | $27.00 | $27.71 | 2,294,640 |
July 02 2025 | $26.74 | $27.29 | $26.29 | $26.73 | 2,344,600 |
July 01 2025 | $26.44 | $27.47 | $26.06 | $26.61 | 2,440,400 |
Daily pricing data for Five9 dates back to 4/4/2014, and may be incomplete.
