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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	17.45	19.35	19.35	20.66	17.27	23,930
February 19, 2026	16.5	17.03	17.03	17.03	16.5	1,131
February 18, 2026	16.22	16.63	16.63	16.79	16.22	716
February 17, 2026	16.73	16.08	16.08	17.16	16.08	526
February 13, 2026	17	16.89	16.89	17	16.54	637
February 12, 2026	16.57	15.99	15.99	16.93	15.99	889
February 11, 2026	17.87	16.78	16.78	17.87	16.39	899
February 10, 2026	17.41	17.93	17.93	18.37	17.41	10,365
February 09, 2026	17.53	17.04	17.04	17.53	16.76	1,169
February 06, 2026	16.44	16.9	16.9	16.9	16.1	1,116
February 05, 2026	16.86	16	16	17.17	16	829
February 04, 2026	16.87	16.62	16.62	17.01	16.14	1,354
February 03, 2026	17.9	16.35	16.35	17.9	16.11	11,281
February 02, 2026	18	17.85	17.85	18.04	17.5	1,908
January 30, 2026	17.68	17.62	17.62	17.69	17.29	4,774
January 29, 2026	17.75	17.42	17.42	17.75	17.11	3,755
January 28, 2026	18.83	18.36	18.36	18.83	18.3	1,889
January 27, 2026	19.07	18.36	18.36	19.43	18.24	5,117
January 26, 2026	18.39	19.2	19.2	19.45	18.32	2,596
January 23, 2026	18.91	18.2	18.2	18.91	18.2	3,366
January 22, 2026	17.6	18.66	18.66	18.66	17.56	1,352
January 21, 2026	17.18	17.28	17.28	17.48	17.18	560
January 20, 2026	17.1	17.21	17.21	17.6	16.96	6,604
January 16, 2026	19.1	18.42	18.42	19.1	18.42	383
January 15, 2026	19.46	19.02	19.02	19.46	18.52	2,998
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

Five9, Inc. (0TMV.L) LSE