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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	22.09	21.45	21.45	22.18	21.45	4,025
October 15, 2025	22.73	21.64	21.64	22.73	21.61	2,490
October 14, 2025	21.44	22.26	22.26	22.35	21.15	9,235
October 13, 2025	20.92	21.11	21.11	21.12	20.64	7,955
October 10, 2025	22.02	20.77	20.77	22.25	20.77	10,427
October 09, 2025	22.02	22.02	22.02	22.24	21.89	2,488
October 08, 2025	22.24	22.22	22.22	22.57	22.19	6,514
October 07, 2025	23.26	22.17	22.17	23.33	22.03	5,725
October 06, 2025	23.07	22.37	22.37	23.3	22.27	4,877
October 03, 2025	23.04	22.88	22.88	23.43	22.79	4,428
October 02, 2025	23.89	23.29	23.29	24	23.23	7,942
October 01, 2025	24.19	23.71	23.71	24.63	23.58	9,621
September 30, 2025	25.57	24	24	25.72	24	11,359
September 29, 2025	25.41	25.31	25.31	25.41	25.03	4,987
September 26, 2025	25.09	25.41	25.41	25.41	24.86	2,668
September 25, 2025	25.49	24.94	24.94	25.61	24.94	4,284
September 24, 2025	26.13	25.88	25.88	26.32	25.83	3,414
September 23, 2025	27.45	26.31	26.31	27.46	26.29	6,675
September 22, 2025	26.26	27.42	27.42	27.42	26.03	3,378
September 19, 2025	26.84	26.5	26.5	26.84	26.35	1,789
September 18, 2025	26.66	26.38	26.38	26.77	26.23	6,997
September 17, 2025	25.55	26.74	26.74	26.74	25.55	3,609
September 16, 2025	25.72	25.74	25.74	25.8	25.16	3,393
September 15, 2025	26.22	26.34	26.34	26.53	26.04	6,482
September 12, 2025	26.1	26	26	26.51	25.99	4,508
September 11, 2025	25.48	26.04	26.04	26.04	25.29	2,416

Five9, Inc. (0TMV.L) LSE