Five9, Inc. - Common Stock (FIVN)

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

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
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
2/10/2025	41.45	41.66	40.83	41.00	1,157,665	41.00
2/07/2025	41.69	42.05	40.50	40.87	909,624	40.87
2/06/2025	43.28	43.46	41.87	41.97	814,174	41.97
2/05/2025	42.70	43.00	41.69	42.82	1,256,885	42.82
2/04/2025	41.12	43.47	41.12	42.66	2,184,177	42.66
2/03/2025	39.64	40.93	39.25	40.49	1,158,200	40.49
1/31/2025	42.03	42.95	40.81	40.99	1,230,686	40.99
1/30/2025	41.02	41.69	39.98	40.76	1,049,840	40.76
1/29/2025	41.11	41.26	39.87	40.96	1,908,203	40.96
1/28/2025	39.96	41.58	38.52	41.35	1,658,549	41.35
1/27/2025	39.42	41.10	39.32	39.84	1,194,210	39.84
1/24/2025	39.50	40.92	39.02	39.74	952,536	39.74
1/23/2025	39.58	39.85	38.03	39.13	1,121,848	39.13
1/22/2025	39.68	40.10	39.00	39.73	1,079,823	39.73
1/21/2025	38.30	40.38	38.21	39.54	1,523,920	39.54
1/17/2025	37.24	37.45	36.20	37.39	2,033,460	37.39
1/16/2025	37.47	37.57	36.54	36.60	841,354	36.60
1/15/2025	38.21	38.41	37.11	37.18	735,708	37.18
1/14/2025	38.14	38.60	37.35	37.46	662,531	37.46
1/13/2025	37.51	38.16	37.01	37.84	706,085	37.84
1/10/2025	38.09	38.41	37.25	37.58	1,014,088	37.58
1/08/2025	38.63	39.34	37.90	38.94	1,130,010	38.94
1/07/2025	41.32	41.32	38.75	39.16	1,128,975	39.16
1/06/2025	41.52	42.49	40.82	41.17	1,335,036	41.17
1/03/2025	40.50	41.45	40.42	41.04	770,984	41.04