Skip to main content
Five9, Inc. (BIT:1FIVN)
Italy flag Italy · Delayed Price · Currency is EUR
18.05
+0.53 (3.03%)
At close: Dec 5, 2025

Five9 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202518.0518.0518.0518.0518.053.03%90
Dec 4, 202517.5217.5217.5217.5217.520.34%-
Dec 3, 202517.4617.4617.4617.4617.461.45%-
Dec 2, 202517.2117.2117.2117.2117.210.35%-
Dec 1, 202517.1517.1517.1517.1517.151.33%-
Nov 28, 202516.9316.9316.9316.9316.930.24%-
Nov 27, 202516.8916.8916.8916.8916.89-0.03%-
Nov 26, 202516.8916.8916.8916.8916.89-0.65%-
Nov 25, 202517.0017.0017.0017.0017.003.31%-
Nov 24, 202516.4616.4616.4616.4616.464.24%-
Nov 21, 202515.7915.7915.7915.7915.790.16%-
Nov 20, 202515.7615.7615.7615.7615.76-0.79%-
Nov 19, 202515.8915.8915.8915.8915.89-0.66%-
Nov 18, 202516.0516.0516.0515.9915.99-4.42%100
Nov 17, 202516.7316.7316.7316.7316.73-4.51%-
Nov 14, 202517.5217.5217.5217.5217.52-2.48%-
Nov 13, 202518.4318.4318.1017.9717.97-0.83%370
Nov 12, 202518.1218.1218.1218.1218.121.71%-
Nov 11, 202517.7617.7617.7617.8117.810.68%100
Nov 10, 202517.1117.1117.1117.6917.694.40%500
Nov 7, 202519.0119.0118.5216.9516.95-8.87%370
Nov 6, 202518.8018.8018.8018.6018.60-7.21%77
Nov 5, 202519.6819.6819.6820.0420.04-4.25%40
Nov 4, 202520.9320.9320.9320.9320.930.19%-
Nov 3, 202520.9420.9420.9420.8920.890.38%102
Oct 31, 202520.8120.8120.8120.8120.81-0.05%-
Oct 30, 202519.7019.7019.7020.8220.820.14%150
Oct 29, 202520.7920.7920.7920.7920.792.46%-
Oct 28, 202520.2920.2920.2920.2920.29-2.26%-
Oct 27, 202520.7620.7620.7620.7620.76-0.72%-
Oct 24, 202520.5320.5320.5320.9120.916.39%99
Oct 23, 202519.6619.6619.6619.6619.66-1.97%-
Oct 22, 202520.0520.0520.0520.0520.051.83%-
Oct 21, 202519.6919.6919.6919.6919.693.39%-
Oct 20, 202519.0519.0519.0519.0519.054.07%-
Oct 17, 202518.3018.3018.3018.3018.30-1.13%-
Oct 16, 202518.7418.7418.7418.5118.51-3.34%59
Oct 15, 202519.6019.6019.6019.1519.151.40%5
Oct 14, 202518.8918.8918.8918.8918.892.80%-
Oct 13, 202518.0718.0718.0718.3718.37-1.79%55
Oct 10, 202518.7118.7118.7118.7118.71-2.22%-
Oct 9, 202519.1319.1319.1319.1319.13-1.06%-
Oct 8, 202519.3419.3419.3419.3419.340.99%-
Oct 7, 202519.1519.1519.1519.1519.15-0.34%-
Oct 6, 202519.5019.5019.5019.2119.21-2.54%500
Oct 3, 202519.7119.7119.7119.7119.71-0.81%-
Oct 2, 202520.1520.1520.0119.8719.87-3.12%192
Oct 1, 202520.5120.5120.5120.5120.51-1.87%-
Sep 30, 202521.4421.4421.4420.9020.90-2.70%150
Sep 29, 202521.4321.4321.4321.4821.480.28%50
Sep 26, 202521.4221.4221.4221.4221.42-0.09%-
Sep 25, 202522.3922.4221.6021.4421.44-3.42%1,487
Sep 24, 202522.2022.2022.2022.2022.20-2.29%-
Sep 23, 202522.7222.7222.7222.7222.72-1.35%-
Sep 22, 202523.0323.0323.0323.0323.032.81%-
Sep 19, 202522.4022.4022.4022.4022.40-0.71%-
Sep 18, 202522.5622.5622.5622.5622.562.78%-
Sep 17, 202521.9521.9521.9521.9521.952.05%-
Sep 16, 202521.5121.5121.5121.5121.51-3.50%-
Sep 15, 202522.2922.2922.2922.2922.29-1.28%-
Sep 12, 202522.5822.5822.5822.5822.583.63%-
Sep 11, 202521.7921.7921.7921.7921.79-1.13%-
Sep 10, 202522.0422.0422.0422.0422.04-2.95%-
Sep 9, 202522.7122.7122.7122.7122.71-0.48%-
Sep 8, 202522.8222.8222.8222.8222.821.11%-
Sep 5, 202522.5722.5722.5722.5722.571.48%-
Sep 4, 202522.2422.2422.2422.2422.24-0.76%-
Sep 3, 202522.4122.4122.4122.4122.411.72%-
Sep 2, 202522.6022.6022.6022.0322.03-4.05%150
Sep 1, 202522.9622.9622.9622.9622.96--
Aug 29, 202522.9622.9622.9622.9622.960.31%-
Aug 28, 202522.8922.8922.8922.8922.890.18%-
Aug 27, 202522.8522.8522.8522.8522.851.42%-
Aug 26, 202522.5322.5322.5322.5322.53-1.74%-
Aug 25, 202522.9322.9322.9322.9322.93-0.91%-
Aug 22, 202523.1423.1423.1423.1423.145.52%-
Aug 21, 202521.9321.9321.9321.9321.93-1.70%-
Aug 20, 202523.1723.1723.1722.3122.31-0.89%1
Aug 19, 202522.5122.5122.5122.5122.51-1.40%-
Aug 18, 202522.8322.8322.8322.8322.835.79%-
Aug 14, 202521.5821.5821.5821.5821.58-1.91%-
Aug 13, 202522.0022.0022.0022.0022.005.52%-
Aug 12, 202520.8520.8520.8520.8520.850.10%-
Aug 11, 202520.8320.8320.8320.8320.830.53%-
Aug 8, 202520.7220.7220.7220.7220.72-8.07%-
Aug 7, 202522.5422.5422.5422.5422.541.53%-
Aug 6, 202522.2022.2022.2022.2022.200.50%-
Aug 5, 202522.0922.0922.0922.0922.092.22%-
Aug 4, 202521.6121.6121.6121.6121.612.47%-
Aug 1, 202524.2924.2924.2921.0921.09-8.38%40
Jul 31, 202524.2424.2424.2423.0223.02-6.35%150
Jul 30, 202524.5824.5824.5824.5824.582.42%-
Jul 29, 202524.0024.0024.0024.0024.00-5.25%-
Jul 28, 202525.3325.3325.3325.3325.334.50%-
Jul 25, 202524.2424.2424.2424.2424.24--
Jul 24, 202524.2424.2424.2424.2424.24-2.14%-
Jul 23, 202524.7724.7724.7724.7724.773.38%-
Jul 22, 202523.9623.9623.9623.9623.963.68%-
Jul 21, 202523.1123.1123.1123.1123.111.23%-
Jul 18, 202522.8322.8322.8322.8322.83-1.13%-