Five9, Inc. - 0TMV.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	18.86	19.13	19.13	19.31	18.86	3,861
January 13, 2026	19.71	18.9	18.9	19.87	18.9	5,597
January 12, 2026	19.73	19.8	19.8	20.05	19.49	2,867
January 09, 2026	19.89	19.79	19.79	19.97	19.36	2,645
January 08, 2026	19.45	19.84	19.84	19.85	19.44	373
January 07, 2026	19.85	19.89	19.89	20.01	19.69	986
January 06, 2026	19.03	19.4	19.4	19.59	19.03	1,838
January 05, 2026	18.71	19.29	19.29	19.65	18.45	4,242
January 02, 2026	20.06	19.03	19.03	20.06	18.89	3,298
December 31, 2025	20	19.93	19.93	20	19.79	2,994
December 30, 2025	20.1	20.04	20.04	20.18	19.86	3,615
December 29, 2025	20.08	19.87	19.87	20.09	19.87	473
December 24, 2025	19.7	19.7	19.7	19.79	19.7	32
December 23, 2025	20.19	19.8	19.8	20.22	19.75	2,363
December 22, 2025	20.86	20.6	20.6	20.86	20.55	1,632
December 19, 2025	21.03	20.82	20.82	21.1	20.77	98
December 18, 2025	21.44	21.14	21.14	21.47	21.14	1,897
December 17, 2025	21.32	21.57	21.57	22.06	21.32	115
December 16, 2025	21.54	21.45	21.45	21.58	21.29	989
December 15, 2025	21.5	21.02	21.02	21.5	20.68	13,440
December 12, 2025	21.89	21.37	21.37	21.89	21.26	420
December 11, 2025	21.7	21.72	21.72	21.76	21.42	145
December 10, 2025	21.45	21.39	21.39	21.6	21.26	415
December 09, 2025	20.97	21.67	21.67	21.67	20.78	320
December 08, 2025	20.65	20.69	20.69	20.85	20.58	826
December 05, 2025	20.91	20.78	20.78	21.26	20.74	801
December 04, 2025	20.28	20.28	20.28	20.28	20.28	1
December 03, 2025	19.69	20.2	20.2	20.39	19.69	2,657
December 02, 2025	20.01	19.67	19.67	20.19	19.6	3,788
December 01, 2025	19.21	19.87	19.87	20.17	19.14	1,483
November 28, 2025	19.98	19.53	19.57	19.98	19.45	1,303
November 26, 2025	19.39	19.54	19.54	19.82	19.33	371
November 25, 2025	19.11	19.55	19.55	19.77	19.11	3,840
November 24, 2025	18.96	19.19	19.19	19.29	18.96	3,520
November 21, 2025	17.97	17.88	17.88	18.64	17.88	949
November 20, 2025	18.56	18.07	18.07	18.56	17.88	9,690
November 19, 2025	18.55	18.16	18.16	18.62	18.1	5,450
November 18, 2025	18.4	18.53	18.53	18.54	18.28	1,138
November 17, 2025	20.05	18.94	18.94	20.05	18.94	2,438
November 14, 2025	20	20.23	20.23	20.56	19.8	2,034
November 13, 2025	21.04	20.73	20.73	21.2	20.73	7,702
November 12, 2025	21.13	21.07	21.07	21.48	20.75	3,591
November 11, 2025	20.81	20.43	20.43	20.81	20.33	390
November 10, 2025	20.39	20.57	20.57	20.82	19.73	9,462
November 07, 2025	22.75	18.53	18.53	22.75	18.05	16,402
November 06, 2025	22.88	21.49	21.49	22.88	21.33	4,507
November 05, 2025	23.2	22.92	22.92	23.25	22.8	742
November 04, 2025	23.6	22.93	23.17	23.6	22.9	1,174
November 03, 2025	24.51	24.2	24.2	24.94	24.09	1,502
October 31, 2025	24.01	24.18	24.18	24.61	24	1,834
October 30, 2025	23.37	23.74	23.74	23.75	22.88	1,639
October 29, 2025	23.54	23.54	23.54	24.3	23.19	1,334
October 28, 2025	23.66	23.85	23.85	24.32	23.55	1,174
October 27, 2025	24.14	23.61	23.61	24.14	23.47	6,072
October 24, 2025	23.11	23.62	23.62	23.98	23.11	1,929
October 23, 2025	22.82	22.77	22.77	22.93	22.57	836
October 22, 2025	22.9	23.08	23.08	23.25	22.8	974
October 21, 2025	22.73	23.34	23.34	23.6	22.34	6,496
October 20, 2025	21.98	22.58	22.58	22.67	21.67	1,583
October 17, 2025	21.32	21.58	21.58	21.66	20.78	3,200

Five9, Inc. (0TMV.L) LSE